Skip to main content
Ondas Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
9.83
-0.66 (-6.29%)
At close: Mar 6, 2026, 4:00 PM EST
9.85
+0.02 (0.20%)
After-hours: Mar 6, 2026, 7:59 PM EST

Ondas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.2511.619.769.839.83-6.29%158,796,662
Mar 5, 202610.4910.9210.0610.4910.49-0.19%86,076,844
Mar 4, 202610.3610.829.9310.5110.514.89%104,822,031
Mar 3, 202610.6911.009.7610.0210.02-6.09%100,359,268
Mar 2, 202610.5012.4210.3010.6710.675.85%181,539,011
Feb 27, 202610.0910.189.6210.0810.08-3.54%65,528,398
Feb 26, 202610.1510.789.9510.4510.451.46%67,386,274
Feb 25, 202610.6310.9410.2710.3010.30-0.96%68,949,431
Feb 24, 202610.0110.489.4810.4010.402.06%69,619,664
Feb 23, 20269.9310.579.8610.1910.191.60%68,820,893
Feb 20, 202611.1911.589.9510.0310.03-11.94%111,577,187
Feb 19, 202610.8211.5910.7411.3911.392.89%102,375,850
Feb 18, 202610.2111.179.9911.0711.0710.15%110,468,183
Feb 17, 20269.2410.328.8710.0510.057.95%76,272,202
Feb 13, 20269.279.688.829.319.313.79%56,681,678
Feb 12, 20269.259.278.708.978.97-2.82%59,629,592
Feb 11, 20269.899.928.889.239.23-4.65%67,427,330
Feb 10, 202610.0910.449.609.689.68-6.38%56,340,326
Feb 9, 20269.8110.649.6710.3410.346.71%88,727,378
Feb 6, 20268.979.768.459.699.6914.27%87,820,581
Feb 5, 20269.349.538.328.488.48-12.40%100,976,947
Feb 4, 202611.3811.409.139.689.68-14.94%125,055,516
Feb 3, 202611.0111.4210.5111.3811.386.95%102,072,748
Feb 2, 202610.8111.2010.1510.6410.642.70%92,683,759
Jan 30, 202611.2511.4510.1410.3610.36-8.07%79,362,436
Jan 29, 202612.1412.2811.0711.2711.27-8.15%87,794,536
Jan 28, 202612.9813.0812.0612.2712.270.08%100,928,191
Jan 27, 202611.2112.4711.0912.2612.269.86%92,724,279
Jan 26, 202612.1512.3410.9511.1611.16-8.30%79,825,480
Jan 23, 202612.7112.8711.9412.1712.17-3.57%79,504,309
Jan 22, 202612.5113.3312.3512.6212.620.56%117,527,845
Jan 21, 202613.8014.3311.9312.5512.55-4.42%148,204,889
Jan 20, 202611.8614.2011.8013.1313.137.98%150,704,221
Jan 16, 202613.4214.2512.1212.1612.16-5.15%168,234,827
Jan 15, 202613.5714.0712.8012.8212.82-5.46%96,377,270
Jan 14, 202613.6913.7512.9213.5613.56-2.38%83,593,697
Jan 13, 202613.5014.5012.9613.8913.895.31%130,778,313
Jan 12, 202613.7115.2812.8313.1913.19-3.65%121,385,412
Jan 9, 202614.0015.1013.5913.6913.69-2.28%114,277,970
Jan 8, 202613.2115.0713.1514.0114.0115.02%137,379,503
Jan 7, 202612.7013.0212.1112.1812.18-5.14%70,855,309
Jan 6, 202612.1012.9311.9612.8412.842.47%92,109,780
Jan 5, 202611.3012.5410.9912.5312.5313.70%142,435,588
Jan 2, 202610.1411.069.9111.0211.0212.91%136,003,405
Dec 31, 20259.2810.539.179.769.768.57%156,334,088
Dec 30, 20258.469.308.338.998.996.26%56,951,549
Dec 29, 20258.308.678.218.468.46-0.24%29,711,958
Dec 26, 20259.149.178.438.488.48-7.12%49,157,065
Dec 24, 20258.989.208.859.139.131.90%26,111,953
Dec 23, 20259.039.848.678.968.96-3.34%66,186,443
Dec 22, 20259.309.669.169.279.270.54%69,110,014
Dec 19, 20257.999.247.869.229.2218.21%125,776,599
Dec 18, 20257.798.347.747.807.805.83%67,598,896
Dec 17, 20258.148.567.287.377.37-8.90%59,633,108
Dec 16, 20257.628.207.598.098.095.20%51,608,557
Dec 15, 20258.688.747.567.697.69-12.11%100,385,771
Dec 12, 20258.989.588.418.758.75-2.99%89,059,108
Dec 11, 20258.499.088.129.029.028.35%66,219,095
Dec 10, 20259.119.128.318.338.33-9.80%86,853,711
Dec 9, 20258.929.868.619.239.232.33%83,620,448
Dec 8, 20259.309.758.979.029.02-0.55%86,527,574
Dec 5, 20258.939.308.589.079.07-1.31%82,497,060
Dec 4, 20258.649.348.529.199.193.03%106,884,718
Dec 3, 20258.399.117.468.928.9210.53%140,917,630
Dec 2, 20257.688.557.328.078.076.46%90,636,921
Dec 1, 20257.888.077.477.587.58-4.05%50,596,615
Nov 28, 20258.288.477.807.907.90-4.13%32,708,977
Nov 26, 20258.618.687.698.248.24-2.37%114,905,202
Nov 25, 20258.488.888.078.448.44-3.21%119,782,376
Nov 24, 20256.798.806.678.728.7229.47%177,068,113
Nov 21, 20256.566.855.936.746.747.42%130,829,160
Nov 20, 20257.927.976.256.276.27-16.40%118,430,888
Nov 19, 20257.478.047.267.507.50-4.34%127,637,377
Nov 18, 20256.167.926.157.847.8425.34%179,881,981
Nov 17, 20257.517.525.986.266.26-12.88%154,730,862
Nov 14, 20256.177.866.107.187.189.45%184,450,259
Nov 13, 20256.327.346.316.566.5619.06%220,831,446
Nov 12, 20255.996.175.485.515.51-5.00%78,891,632
Nov 11, 20255.856.105.605.805.80-1.36%78,878,962
Nov 10, 20256.376.395.775.885.881.20%135,019,928
Nov 7, 20255.045.904.955.815.8110.67%106,713,317
Nov 6, 20255.925.935.225.255.25-12.50%80,158,723
Nov 5, 20255.986.255.836.006.000.67%59,402,786
Nov 4, 20255.786.575.775.965.96-3.09%94,632,814
Nov 3, 20256.586.695.786.156.15-4.50%118,255,475
Oct 31, 20256.256.506.126.446.442.38%103,849,069
Oct 30, 20256.496.626.216.296.29-6.81%125,439,563
Oct 29, 20256.906.956.526.756.75-0.59%36,219,297
Oct 28, 20257.527.646.666.796.79-9.83%44,421,394
Oct 27, 20258.198.327.527.537.530.94%48,346,942
Oct 24, 20257.678.177.417.467.465.67%51,306,769
Oct 23, 20256.857.306.657.067.064.75%36,302,869
Oct 22, 20256.857.266.476.746.74-6.26%53,445,979
Oct 21, 20257.687.917.137.197.19-7.46%30,813,679
Oct 20, 20258.068.197.337.777.772.10%37,823,991
Oct 17, 20257.958.167.567.617.61-7.20%43,053,544
Oct 16, 20259.639.637.928.208.20-13.77%70,659,372
Oct 15, 202510.8310.879.169.519.51-8.65%49,685,753
Oct 14, 202510.3810.569.8810.4110.41-3.70%36,075,185
Oct 13, 202510.0311.229.6810.8110.8117.25%51,913,369