Ondas Holdings Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
9.07
-0.12 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
8.98
-0.09 (-0.99%)
After-hours: Dec 5, 2025, 7:59 PM EST
Ondas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.93 | 9.30 | 8.58 | 9.07 | 9.07 | -1.31% | 81,932,646 |
| Dec 4, 2025 | 8.64 | 9.34 | 8.52 | 9.19 | 9.19 | 3.03% | 106,454,360 |
| Dec 3, 2025 | 8.39 | 9.11 | 7.46 | 8.92 | 8.92 | 10.53% | 140,917,630 |
| Dec 2, 2025 | 7.68 | 8.55 | 7.32 | 8.07 | 8.07 | 6.46% | 90,636,921 |
| Dec 1, 2025 | 7.88 | 8.07 | 7.47 | 7.58 | 7.58 | -4.05% | 50,596,615 |
| Nov 28, 2025 | 8.28 | 8.47 | 7.80 | 7.90 | 7.90 | -4.13% | 32,708,977 |
| Nov 26, 2025 | 8.61 | 8.68 | 7.69 | 8.24 | 8.24 | -2.37% | 114,905,202 |
| Nov 25, 2025 | 8.48 | 8.88 | 8.07 | 8.44 | 8.44 | -3.21% | 119,782,376 |
| Nov 24, 2025 | 6.79 | 8.80 | 6.67 | 8.72 | 8.72 | 29.47% | 177,068,113 |
| Nov 21, 2025 | 6.56 | 6.85 | 5.93 | 6.74 | 6.74 | 7.42% | 130,829,160 |
| Nov 20, 2025 | 7.92 | 7.97 | 6.25 | 6.27 | 6.27 | -16.40% | 118,430,888 |
| Nov 19, 2025 | 7.47 | 8.04 | 7.26 | 7.50 | 7.50 | -4.34% | 127,637,377 |
| Nov 18, 2025 | 6.16 | 7.92 | 6.15 | 7.84 | 7.84 | 25.34% | 179,881,981 |
| Nov 17, 2025 | 7.51 | 7.52 | 5.98 | 6.26 | 6.26 | -12.88% | 154,730,862 |
| Nov 14, 2025 | 6.17 | 7.86 | 6.10 | 7.18 | 7.18 | 9.45% | 184,450,259 |
| Nov 13, 2025 | 6.32 | 7.34 | 6.31 | 6.56 | 6.56 | 19.06% | 220,831,446 |
| Nov 12, 2025 | 5.99 | 6.17 | 5.48 | 5.51 | 5.51 | -5.00% | 78,891,632 |
| Nov 11, 2025 | 5.85 | 6.10 | 5.60 | 5.80 | 5.80 | -1.36% | 78,878,962 |
| Nov 10, 2025 | 6.37 | 6.39 | 5.77 | 5.88 | 5.88 | 1.20% | 135,019,928 |
| Nov 7, 2025 | 5.04 | 5.90 | 4.95 | 5.81 | 5.81 | 10.67% | 106,713,317 |
| Nov 6, 2025 | 5.92 | 5.93 | 5.22 | 5.25 | 5.25 | -12.50% | 80,158,723 |
| Nov 5, 2025 | 5.98 | 6.25 | 5.83 | 6.00 | 6.00 | 0.67% | 59,402,786 |
| Nov 4, 2025 | 5.78 | 6.57 | 5.77 | 5.96 | 5.96 | -3.09% | 94,632,814 |
| Nov 3, 2025 | 6.58 | 6.69 | 5.78 | 6.15 | 6.15 | -4.50% | 118,255,475 |
| Oct 31, 2025 | 6.25 | 6.50 | 6.12 | 6.44 | 6.44 | 2.38% | 103,849,069 |
| Oct 30, 2025 | 6.49 | 6.62 | 6.21 | 6.29 | 6.29 | -6.81% | 125,439,563 |
| Oct 29, 2025 | 6.90 | 6.95 | 6.52 | 6.75 | 6.75 | -0.59% | 36,219,297 |
| Oct 28, 2025 | 7.52 | 7.64 | 6.66 | 6.79 | 6.79 | -9.83% | 44,421,394 |
| Oct 27, 2025 | 8.19 | 8.32 | 7.52 | 7.53 | 7.53 | 0.94% | 48,346,942 |
| Oct 24, 2025 | 7.67 | 8.17 | 7.41 | 7.46 | 7.46 | 5.67% | 51,306,769 |
| Oct 23, 2025 | 6.85 | 7.30 | 6.65 | 7.06 | 7.06 | 4.75% | 36,302,869 |
| Oct 22, 2025 | 6.85 | 7.26 | 6.47 | 6.74 | 6.74 | -6.26% | 53,445,979 |
| Oct 21, 2025 | 7.68 | 7.91 | 7.13 | 7.19 | 7.19 | -7.46% | 30,813,679 |
| Oct 20, 2025 | 8.06 | 8.19 | 7.33 | 7.77 | 7.77 | 2.10% | 37,823,991 |
| Oct 17, 2025 | 7.95 | 8.16 | 7.56 | 7.61 | 7.61 | -7.20% | 43,053,544 |
| Oct 16, 2025 | 9.63 | 9.63 | 7.92 | 8.20 | 8.20 | -13.77% | 70,659,372 |
| Oct 15, 2025 | 10.83 | 10.87 | 9.16 | 9.51 | 9.51 | -8.65% | 49,685,753 |
| Oct 14, 2025 | 10.38 | 10.56 | 9.88 | 10.41 | 10.41 | -3.70% | 36,075,185 |
| Oct 13, 2025 | 10.03 | 11.22 | 9.68 | 10.81 | 10.81 | 17.25% | 51,913,369 |
| Oct 10, 2025 | 10.48 | 10.51 | 9.19 | 9.22 | 9.22 | -12.11% | 61,337,540 |
| Oct 9, 2025 | 11.14 | 11.39 | 10.38 | 10.49 | 10.49 | -6.84% | 43,374,850 |
| Oct 8, 2025 | 11.27 | 11.70 | 10.71 | 11.26 | 11.26 | 1.53% | 45,083,096 |
| Oct 7, 2025 | 11.00 | 11.55 | 10.45 | 11.09 | 11.09 | 4.03% | 56,849,501 |
| Oct 6, 2025 | 10.56 | 11.63 | 10.27 | 10.66 | 10.66 | 7.57% | 82,293,055 |
| Oct 3, 2025 | 9.51 | 10.28 | 9.19 | 9.91 | 9.91 | 7.60% | 72,853,961 |
| Oct 2, 2025 | 7.80 | 9.34 | 7.66 | 9.21 | 9.21 | 25.99% | 103,739,075 |
| Oct 1, 2025 | 7.75 | 7.95 | 7.18 | 7.31 | 7.31 | -5.31% | 40,181,926 |
| Sep 30, 2025 | 7.93 | 8.17 | 7.57 | 7.72 | 7.72 | -1.91% | 41,885,994 |
| Sep 29, 2025 | 7.96 | 8.71 | 7.80 | 7.87 | 7.87 | 2.74% | 68,637,307 |
| Sep 26, 2025 | 7.70 | 7.89 | 7.36 | 7.66 | 7.66 | -1.16% | 36,510,743 |
| Sep 25, 2025 | 7.01 | 7.84 | 6.79 | 7.75 | 7.75 | 5.44% | 62,131,039 |
| Sep 24, 2025 | 7.99 | 8.07 | 7.25 | 7.35 | 7.35 | -6.73% | 45,667,950 |
| Sep 23, 2025 | 7.52 | 8.12 | 7.23 | 7.88 | 7.88 | 8.54% | 59,734,600 |
| Sep 22, 2025 | 6.82 | 7.36 | 6.58 | 7.26 | 7.26 | 8.04% | 48,685,347 |
| Sep 19, 2025 | 6.55 | 6.84 | 6.42 | 6.72 | 6.72 | 1.82% | 45,026,780 |
| Sep 18, 2025 | 6.28 | 6.64 | 6.01 | 6.60 | 6.60 | 8.20% | 36,806,714 |
| Sep 17, 2025 | 6.06 | 6.25 | 5.75 | 6.10 | 6.10 | 0.16% | 42,246,153 |
| Sep 16, 2025 | 6.32 | 6.35 | 5.92 | 6.09 | 6.09 | -4.55% | 36,544,684 |
| Sep 15, 2025 | 6.71 | 6.86 | 6.25 | 6.38 | 6.38 | -2.74% | 37,226,274 |
| Sep 12, 2025 | 6.45 | 6.72 | 6.20 | 6.56 | 6.56 | 2.18% | 47,214,276 |
| Sep 11, 2025 | 5.68 | 6.44 | 5.41 | 6.42 | 6.42 | 15.47% | 62,323,027 |
| Sep 10, 2025 | 5.61 | 6.00 | 5.39 | 5.56 | 5.56 | 2.02% | 55,210,835 |
| Sep 9, 2025 | 5.31 | 5.59 | 5.21 | 5.45 | 5.45 | -10.07% | 91,792,969 |
| Sep 8, 2025 | 5.63 | 6.50 | 5.60 | 6.06 | 6.06 | 7.64% | 54,462,556 |
| Sep 5, 2025 | 5.45 | 5.68 | 5.03 | 5.63 | 5.63 | 5.63% | 34,703,477 |
| Sep 4, 2025 | 5.04 | 5.39 | 4.90 | 5.33 | 5.33 | 5.96% | 32,980,793 |
| Sep 3, 2025 | 5.62 | 5.68 | 5.01 | 5.03 | 5.03 | -7.88% | 32,311,358 |
| Sep 2, 2025 | 5.48 | 5.95 | 5.33 | 5.46 | 5.46 | -6.83% | 38,115,436 |
| Aug 29, 2025 | 6.00 | 6.19 | 5.54 | 5.86 | 5.86 | 2.81% | 55,680,238 |
| Aug 28, 2025 | 5.25 | 6.01 | 5.20 | 5.70 | 5.70 | 12.43% | 60,658,921 |
| Aug 27, 2025 | 5.02 | 5.51 | 5.01 | 5.07 | 5.07 | 2.01% | 47,846,437 |
| Aug 26, 2025 | 4.72 | 5.27 | 4.71 | 4.97 | 4.97 | 2.47% | 45,928,228 |
| Aug 25, 2025 | 4.68 | 4.98 | 4.53 | 4.85 | 4.85 | 8.02% | 46,896,658 |
| Aug 22, 2025 | 3.80 | 4.51 | 3.80 | 4.49 | 4.49 | 18.16% | 65,687,059 |
| Aug 21, 2025 | 3.64 | 3.89 | 3.51 | 3.80 | 3.80 | 5.26% | 29,854,523 |
| Aug 20, 2025 | 3.60 | 3.66 | 3.20 | 3.61 | 3.61 | 0.56% | 43,915,379 |
| Aug 19, 2025 | 4.14 | 4.33 | 3.56 | 3.59 | 3.59 | -10.47% | 49,180,079 |
| Aug 18, 2025 | 3.92 | 4.09 | 3.73 | 4.01 | 4.01 | 3.89% | 33,261,942 |
| Aug 15, 2025 | 3.83 | 4.23 | 3.75 | 3.86 | 3.86 | -1.78% | 48,996,016 |
| Aug 14, 2025 | 3.50 | 3.93 | 3.43 | 3.93 | 3.93 | 11.65% | 53,138,387 |
| Aug 13, 2025 | 3.48 | 3.79 | 3.44 | 3.52 | 3.52 | -17.95% | 94,894,896 |
| Aug 12, 2025 | 3.94 | 4.39 | 3.86 | 4.29 | 4.29 | 25.07% | 72,955,324 |
| Aug 11, 2025 | 3.61 | 3.76 | 3.31 | 3.43 | 3.43 | -3.38% | 26,386,930 |
| Aug 8, 2025 | 3.41 | 3.95 | 3.40 | 3.55 | 3.55 | 9.23% | 41,406,260 |
| Aug 7, 2025 | 3.40 | 3.50 | 3.09 | 3.25 | 3.25 | -2.40% | 34,876,200 |
| Aug 6, 2025 | 2.98 | 3.37 | 2.92 | 3.33 | 3.33 | 8.47% | 36,704,639 |
| Aug 5, 2025 | 2.75 | 3.09 | 2.66 | 3.07 | 3.07 | 14.98% | 56,284,020 |
| Aug 4, 2025 | 2.28 | 2.67 | 2.25 | 2.67 | 2.67 | 21.36% | 41,381,179 |
| Aug 1, 2025 | 2.05 | 2.27 | 2.01 | 2.20 | 2.20 | 3.77% | 23,356,185 |
| Jul 31, 2025 | 2.17 | 2.22 | 2.03 | 2.12 | 2.12 | 2.42% | 22,804,572 |
| Jul 30, 2025 | 1.87 | 2.14 | 1.85 | 2.07 | 2.07 | 13.74% | 27,107,669 |
| Jul 29, 2025 | 2.01 | 2.01 | 1.78 | 1.82 | 1.82 | -9.00% | 18,967,484 |
| Jul 28, 2025 | 2.15 | 2.20 | 1.98 | 2.00 | 2.00 | -6.10% | 11,429,695 |
| Jul 25, 2025 | 2.12 | 2.14 | 2.06 | 2.13 | 2.13 | -0.47% | 8,347,820 |
| Jul 24, 2025 | 2.19 | 2.33 | 2.13 | 2.14 | 2.14 | -1.83% | 11,637,066 |
| Jul 23, 2025 | 2.14 | 2.20 | 2.05 | 2.18 | 2.18 | 3.81% | 10,621,683 |
| Jul 22, 2025 | 2.26 | 2.27 | 2.02 | 2.10 | 2.10 | -6.67% | 20,187,601 |
| Jul 21, 2025 | 2.30 | 2.70 | 2.24 | 2.25 | 2.25 | 0.90% | 40,600,551 |
| Jul 18, 2025 | 2.43 | 2.48 | 2.19 | 2.23 | 2.23 | -7.08% | 20,672,459 |
| Jul 17, 2025 | 2.48 | 2.64 | 2.28 | 2.40 | 2.40 | - | 26,646,732 |