Ondas Holdings Inc. (ONDS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ONDS Historical Return
If you invested $1000 in Ondas Holdings Inc. (ONDS) since IPO date, it would be worth $564.03 as of June 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $948.24, while $1000 invested 1 year ago would be worth $4,759. This corresponds to total returns of -43.6%, -5.18%, 375.9%, respectively, with annualized returns of -7.19%, -1.06%, 375.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ONDS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2026 | 8.48 | 7.68 | 7.68 | 8.5 | 7.64 | 73.17M |
| June 23, 2026 | 8.69 | 8.53 | 8.53 | 8.93 | 8.5 | 44.86M |
| June 22, 2026 | 9.36 | 8.89 | 8.89 | 9.46 | 8.78 | 57.79M |
| June 18, 2026 | 9.41 | 9.27 | 9.27 | 9.46 | 8.92 | 63.54M |
| June 17, 2026 | 9.24 | 9.12 | 9.12 | 9.5 | 9.08 | 48.57M |
| June 16, 2026 | 9.41 | 9.21 | 9.21 | 9.74 | 9.14 | 51.27M |
| June 15, 2026 | 9.85 | 9.51 | 9.51 | 9.97 | 9.43 | 57.19M |
| June 12, 2026 | 9.8 | 9.33 | 9.33 | 9.88 | 9.18 | 54.26M |
| June 11, 2026 | 9.32 | 9.83 | 9.83 | 9.9 | 9.26 | 43.64M |
| June 10, 2026 | 9.69 | 9.31 | 9.31 | 9.98 | 9.3 | 41.07M |
| June 09, 2026 | 10.34 | 9.65 | 9.65 | 10.41 | 9.04 | 68.73M |
| June 08, 2026 | 10.83 | 10.3 | 10.3 | 10.84 | 10.25 | 39.12M |
| June 05, 2026 | 11.42 | 10.43 | 10.43 | 11.66 | 10.33 | 63.35M |
| June 04, 2026 | 11.48 | 11.97 | 11.97 | 12.42 | 11.06 | 62.92M |
| June 03, 2026 | 12.96 | 11.61 | 11.61 | 13 | 11.53 | 92.5M |
| June 02, 2026 | 13.62 | 13.58 | 13.58 | 14.16 | 13.09 | 90.48M |
| June 01, 2026 | 13.25 | 13.46 | 13.46 | 13.91 | 12.8 | 84.49M |
| May 29, 2026 | 12.75 | 13.22 | 13.22 | 13.41 | 11.6 | 141.61M |
| May 28, 2026 | 11.48 | 13.25 | 13.25 | 13.78 | 11.22 | 245.55M |
| May 27, 2026 | 10 | 10.8 | 10.8 | 11.06 | 9.68 | 91.9M |
| May 26, 2026 | 9.34 | 9.77 | 9.77 | 10.26 | 9.31 | 82.33M |
| May 22, 2026 | 9.2 | 9.06 | 9.06 | 9.57 | 9.06 | 58.62M |
| May 21, 2026 | 9.28 | 9.18 | 9.18 | 9.38 | 8.98 | 55.68M |
| May 20, 2026 | 9.25 | 9.36 | 9.36 | 9.54 | 9.12 | 43.15M |
| May 19, 2026 | 9.82 | 9.13 | 9.13 | 9.88 | 8.97 | 55.34M |
| May 18, 2026 | 10.63 | 9.7 | 9.7 | 10.67 | 9.46 | 78.61M |
| May 15, 2026 | 10.91 | 10.62 | 10.62 | 12.12 | 10.51 | 139.38M |
| May 14, 2026 | 9.99 | 11.21 | 11.21 | 11.73 | 9.6 | 243.23M |
| May 13, 2026 | 8.92 | 8.86 | 8.86 | 9.18 | 8.67 | 48.66M |
| May 12, 2026 | 9.24 | 9.04 | 9.04 | 9.35 | 8.8 | 36.73M |
| May 11, 2026 | 8.92 | 9.42 | 9.42 | 9.65 | 8.72 | 44.01M |
| May 08, 2026 | 9 | 9.06 | 9.06 | 9.09 | 8.65 | 33.47M |
| May 07, 2026 | 9.25 | 8.89 | 8.89 | 9.25 | 8.78 | 42.94M |
| May 06, 2026 | 9.25 | 9.34 | 9.34 | 9.46 | 9.02 | 54.09M |
| May 05, 2026 | 9.78 | 9.33 | 9.33 | 9.79 | 9.16 | 56.11M |
| May 04, 2026 | 10.15 | 9.73 | 9.73 | 10.37 | 9.67 | 47.3M |
| May 01, 2026 | 10 | 10.32 | 10.32 | 10.56 | 9.62 | 45.42M |
| April 30, 2026 | 9.5 | 10.04 | 10.04 | 10.16 | 9.31 | 35.47M |
| April 29, 2026 | 10.4 | 9.49 | 9.49 | 10.43 | 9.41 | 57.92M |
| April 28, 2026 | 10.7 | 10.48 | 10.48 | 11.07 | 10.34 | 41.36M |
| April 27, 2026 | 10.36 | 10.95 | 10.95 | 11.06 | 10.21 | 56.69M |
| April 24, 2026 | 10.63 | 10.55 | 10.55 | 10.77 | 10.12 | 45.15M |
| April 23, 2026 | 10.88 | 10.54 | 10.54 | 10.97 | 10.1 | 51.83M |
| April 22, 2026 | 11.27 | 11.06 | 11.06 | 11.61 | 10.85 | 67.01M |
| April 21, 2026 | 10.9 | 10.87 | 10.87 | 11.29 | 10.64 | 79.16M |
| April 20, 2026 | 9.8 | 10.73 | 10.73 | 11.06 | 9.66 | 93.98M |
| April 17, 2026 | 10.38 | 10 | 10 | 10.53 | 9.77 | 58.18M |
| April 16, 2026 | 10.25 | 10.2 | 10.2 | 10.39 | 9.76 | 51.82M |
| April 15, 2026 | 9.51 | 10.03 | 10.03 | 10.03 | 9.37 | 53.73M |
| April 14, 2026 | 9.72 | 9.4 | 9.4 | 9.86 | 9.3 | 40.26M |
| April 13, 2026 | 9.01 | 9.47 | 9.47 | 9.59 | 8.73 | 51.31M |
| April 10, 2026 | 9.23 | 9.13 | 9.13 | 9.36 | 8.99 | 32.47M |
| April 09, 2026 | 9.41 | 9.14 | 9.14 | 9.52 | 9.01 | 37.46M |
| April 08, 2026 | 10.17 | 9.45 | 9.45 | 10.37 | 9.34 | 56.38M |
| April 07, 2026 | 9.43 | 9.53 | 9.53 | 9.69 | 9.19 | 47.38M |
| April 06, 2026 | 9.63 | 9.52 | 9.52 | 9.9 | 9.38 | 45.03M |
| April 02, 2026 | 8.52 | 9.6 | 9.6 | 9.63 | 8.46 | 69.82M |
| April 01, 2026 | 9.29 | 8.81 | 8.81 | 9.35 | 8.78 | 57.03M |
| March 31, 2026 | 8.45 | 9.04 | 9.04 | 9.14 | 8.2 | 58.24M |
| March 30, 2026 | 8.81 | 8.15 | 8.15 | 8.82 | 7.78 | 69.94M |
AD
