Ondas Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
7.83
+0.15 (1.95%)
At close: Jun 26, 2026, 4:00 PM EDT
7.84
+0.01 (0.13%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Ondas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.52 | 7.97 | 7.50 | 7.83 | 7.83 | 2.02% | 121,665,443 |
| Jun 25, 2026 | 7.94 | 7.94 | 7.31 | 7.68 | 7.68 | -0.07% | 47,260,493 |
| Jun 24, 2026 | 8.48 | 8.50 | 7.64 | 7.68 | 7.68 | -9.96% | 74,135,415 |
| Jun 23, 2026 | 8.69 | 8.93 | 8.50 | 8.53 | 8.53 | -4.05% | 45,241,958 |
| Jun 22, 2026 | 9.36 | 9.46 | 8.78 | 8.89 | 8.89 | -4.10% | 58,292,912 |
| Jun 18, 2026 | 9.41 | 9.46 | 8.92 | 9.27 | 9.27 | 1.64% | 64,112,213 |
| Jun 17, 2026 | 9.25 | 9.50 | 9.08 | 9.12 | 9.12 | -0.98% | 49,050,242 |
| Jun 16, 2026 | 9.41 | 9.74 | 9.14 | 9.21 | 9.21 | -3.15% | 51,741,580 |
| Jun 15, 2026 | 9.85 | 9.97 | 9.43 | 9.51 | 9.51 | 1.93% | 57,989,920 |
| Jun 12, 2026 | 9.80 | 9.88 | 9.18 | 9.33 | 9.33 | -5.09% | 55,365,320 |
| Jun 11, 2026 | 9.33 | 9.90 | 9.26 | 9.83 | 9.83 | 5.59% | 45,132,476 |
| Jun 10, 2026 | 9.69 | 9.98 | 9.30 | 9.31 | 9.31 | -3.52% | 42,011,188 |
| Jun 9, 2026 | 10.34 | 10.41 | 9.04 | 9.65 | 9.65 | -6.31% | 69,199,663 |
| Jun 8, 2026 | 10.83 | 10.84 | 10.25 | 10.30 | 10.30 | -1.25% | 39,401,458 |
| Jun 5, 2026 | 11.42 | 11.66 | 10.33 | 10.43 | 10.43 | -12.87% | 63,881,353 |
| Jun 4, 2026 | 11.48 | 12.42 | 11.06 | 11.97 | 11.97 | 3.10% | 63,405,047 |
| Jun 3, 2026 | 12.96 | 13.00 | 11.53 | 11.61 | 11.61 | -14.51% | 95,129,027 |
| Jun 2, 2026 | 13.62 | 14.16 | 13.09 | 13.58 | 13.58 | 0.89% | 92,963,598 |
| Jun 1, 2026 | 13.25 | 13.91 | 12.80 | 13.46 | 13.46 | 1.82% | 87,142,090 |
| May 29, 2026 | 12.75 | 13.41 | 11.60 | 13.22 | 13.22 | -0.23% | 142,373,998 |
| May 28, 2026 | 11.48 | 13.78 | 11.22 | 13.25 | 13.25 | 22.69% | 248,294,679 |
| May 27, 2026 | 10.00 | 11.06 | 9.68 | 10.80 | 10.80 | 10.54% | 93,222,614 |
| May 26, 2026 | 9.34 | 10.26 | 9.31 | 9.77 | 9.77 | 7.84% | 83,107,029 |
| May 22, 2026 | 9.21 | 9.57 | 9.06 | 9.06 | 9.06 | -1.31% | 59,348,684 |
| May 21, 2026 | 9.28 | 9.38 | 8.98 | 9.18 | 9.18 | -1.92% | 56,296,545 |
| May 20, 2026 | 9.25 | 9.54 | 9.12 | 9.36 | 9.36 | 2.58% | 43,365,708 |
| May 19, 2026 | 9.83 | 9.88 | 8.97 | 9.13 | 9.13 | -5.93% | 56,079,832 |
| May 18, 2026 | 10.63 | 10.67 | 9.46 | 9.70 | 9.70 | -8.66% | 78,884,259 |
| May 15, 2026 | 10.91 | 12.12 | 10.50 | 10.62 | 10.62 | -5.26% | 140,436,919 |
| May 14, 2026 | 9.99 | 11.73 | 9.60 | 11.21 | 11.21 | 26.52% | 244,801,003 |
| May 13, 2026 | 8.92 | 9.18 | 8.67 | 8.86 | 8.86 | -1.99% | 50,015,022 |
| May 12, 2026 | 9.24 | 9.35 | 8.80 | 9.04 | 9.04 | -4.03% | 37,093,825 |
| May 11, 2026 | 8.92 | 9.65 | 8.72 | 9.42 | 9.42 | 3.97% | 44,661,860 |
| May 8, 2026 | 9.00 | 9.09 | 8.65 | 9.06 | 9.06 | 1.91% | 34,077,950 |
| May 7, 2026 | 9.25 | 9.25 | 8.78 | 8.89 | 8.89 | -4.82% | 45,228,604 |
| May 6, 2026 | 9.25 | 9.46 | 9.02 | 9.34 | 9.34 | 0.11% | 54,577,156 |
| May 5, 2026 | 9.78 | 9.79 | 9.16 | 9.33 | 9.33 | -4.11% | 56,570,756 |
| May 4, 2026 | 10.15 | 10.37 | 9.67 | 9.73 | 9.73 | -5.72% | 47,914,850 |
| May 1, 2026 | 10.00 | 10.56 | 9.62 | 10.32 | 10.32 | 2.79% | 45,644,544 |
| Apr 30, 2026 | 9.50 | 10.16 | 9.31 | 10.04 | 10.04 | 5.80% | 35,726,074 |
| Apr 29, 2026 | 10.38 | 10.43 | 9.41 | 9.49 | 9.49 | -9.45% | 58,503,707 |
| Apr 28, 2026 | 10.70 | 11.07 | 10.34 | 10.48 | 10.48 | -4.29% | 41,736,624 |
| Apr 27, 2026 | 10.36 | 11.06 | 10.21 | 10.95 | 10.95 | 3.79% | 57,126,919 |
| Apr 24, 2026 | 10.63 | 10.77 | 10.12 | 10.55 | 10.55 | 0.09% | 45,396,391 |
| Apr 23, 2026 | 10.88 | 10.97 | 10.10 | 10.54 | 10.54 | -4.70% | 52,294,403 |
| Apr 22, 2026 | 11.27 | 11.61 | 10.85 | 11.06 | 11.06 | 1.75% | 67,613,635 |
| Apr 21, 2026 | 10.90 | 11.29 | 10.64 | 10.87 | 10.87 | 1.30% | 80,859,022 |
| Apr 20, 2026 | 9.80 | 11.06 | 9.66 | 10.73 | 10.73 | 7.30% | 94,506,671 |
| Apr 17, 2026 | 10.38 | 10.53 | 9.77 | 10.00 | 10.00 | -1.96% | 58,571,378 |
| Apr 16, 2026 | 10.25 | 10.39 | 9.76 | 10.20 | 10.20 | 1.69% | 52,178,051 |
| Apr 15, 2026 | 9.51 | 10.03 | 9.37 | 10.03 | 10.03 | 6.70% | 54,416,472 |
| Apr 14, 2026 | 9.72 | 9.86 | 9.30 | 9.40 | 9.40 | -0.74% | 41,727,192 |
| Apr 13, 2026 | 9.01 | 9.59 | 8.73 | 9.47 | 9.47 | 3.72% | 52,073,433 |
| Apr 10, 2026 | 9.23 | 9.36 | 8.99 | 9.13 | 9.13 | -0.11% | 33,455,174 |
| Apr 9, 2026 | 9.42 | 9.52 | 9.01 | 9.14 | 9.14 | -3.28% | 37,717,886 |
| Apr 8, 2026 | 10.17 | 10.37 | 9.34 | 9.45 | 9.45 | -0.84% | 64,338,142 |
| Apr 7, 2026 | 9.43 | 9.69 | 9.19 | 9.53 | 9.53 | 0.11% | 47,377,145 |
| Apr 6, 2026 | 9.63 | 9.90 | 9.38 | 9.52 | 9.52 | -0.83% | 45,392,441 |
| Apr 2, 2026 | 8.52 | 9.63 | 8.46 | 9.60 | 9.60 | 8.97% | 71,272,367 |
| Apr 1, 2026 | 9.30 | 9.35 | 8.78 | 8.81 | 8.81 | -2.54% | 63,384,438 |
| Mar 31, 2026 | 8.45 | 9.14 | 8.20 | 9.04 | 9.04 | 10.92% | 59,296,550 |
| Mar 30, 2026 | 8.81 | 8.82 | 7.78 | 8.15 | 8.15 | -7.39% | 71,761,418 |
| Mar 27, 2026 | 9.35 | 9.37 | 8.71 | 8.80 | 8.80 | -6.78% | 56,393,124 |
| Mar 26, 2026 | 10.05 | 10.14 | 9.27 | 9.44 | 9.44 | -8.44% | 72,606,156 |
| Mar 25, 2026 | 10.88 | 11.14 | 10.23 | 10.31 | 10.31 | -3.46% | 96,871,615 |
| Mar 24, 2026 | 10.91 | 11.37 | 10.48 | 10.68 | 10.68 | -2.02% | 96,637,517 |
| Mar 23, 2026 | 10.29 | 10.97 | 9.97 | 10.90 | 10.90 | 8.35% | 92,323,385 |
| Mar 20, 2026 | 10.79 | 10.83 | 9.73 | 10.06 | 10.06 | -6.42% | 86,922,682 |
| Mar 19, 2026 | 10.69 | 10.98 | 10.12 | 10.75 | 10.75 | -0.74% | 69,267,003 |
| Mar 18, 2026 | 11.38 | 11.76 | 10.82 | 10.83 | 10.83 | -3.99% | 79,494,307 |
| Mar 17, 2026 | 10.55 | 11.47 | 10.37 | 11.28 | 11.28 | 7.12% | 109,611,309 |
| Mar 16, 2026 | 10.37 | 10.87 | 10.11 | 10.53 | 10.53 | 3.64% | 88,867,531 |
| Mar 13, 2026 | 10.43 | 10.98 | 10.05 | 10.16 | 10.16 | -1.65% | 73,311,730 |
| Mar 12, 2026 | 10.09 | 10.84 | 9.80 | 10.33 | 10.33 | 5.09% | 136,065,236 |
| Mar 11, 2026 | 10.05 | 10.56 | 9.50 | 9.83 | 9.83 | -1.80% | 88,367,449 |
| Mar 10, 2026 | 9.84 | 10.45 | 9.58 | 10.01 | 10.01 | 2.98% | 90,578,688 |
| Mar 9, 2026 | 10.03 | 10.03 | 9.20 | 9.72 | 9.72 | -1.12% | 91,130,937 |
| Mar 6, 2026 | 10.25 | 11.61 | 9.76 | 9.83 | 9.83 | -6.29% | 160,635,256 |
| Mar 5, 2026 | 10.49 | 10.92 | 10.06 | 10.49 | 10.49 | -0.19% | 86,235,332 |
| Mar 4, 2026 | 10.36 | 10.82 | 9.93 | 10.51 | 10.51 | 4.89% | 104,822,031 |
| Mar 3, 2026 | 10.69 | 11.00 | 9.76 | 10.02 | 10.02 | -6.09% | 100,359,268 |
| Mar 2, 2026 | 10.50 | 12.42 | 10.30 | 10.67 | 10.67 | 5.85% | 181,539,011 |
| Feb 27, 2026 | 10.09 | 10.18 | 9.62 | 10.08 | 10.08 | -3.54% | 65,528,398 |
| Feb 26, 2026 | 10.15 | 10.78 | 9.95 | 10.45 | 10.45 | 1.46% | 67,386,274 |
| Feb 25, 2026 | 10.63 | 10.94 | 10.27 | 10.30 | 10.30 | -0.96% | 68,949,431 |
| Feb 24, 2026 | 10.01 | 10.48 | 9.48 | 10.40 | 10.40 | 2.06% | 69,619,664 |
| Feb 23, 2026 | 9.93 | 10.57 | 9.86 | 10.19 | 10.19 | 1.60% | 68,820,893 |
| Feb 20, 2026 | 11.19 | 11.58 | 9.95 | 10.03 | 10.03 | -11.94% | 111,577,187 |
| Feb 19, 2026 | 10.82 | 11.59 | 10.74 | 11.39 | 11.39 | 2.89% | 102,375,850 |
| Feb 18, 2026 | 10.21 | 11.17 | 9.99 | 11.07 | 11.07 | 10.15% | 110,468,183 |
| Feb 17, 2026 | 9.24 | 10.32 | 8.87 | 10.05 | 10.05 | 7.95% | 76,272,202 |
| Feb 13, 2026 | 9.27 | 9.68 | 8.82 | 9.31 | 9.31 | 3.79% | 56,681,678 |
| Feb 12, 2026 | 9.25 | 9.27 | 8.70 | 8.97 | 8.97 | -2.82% | 59,629,592 |
| Feb 11, 2026 | 9.89 | 9.92 | 8.88 | 9.23 | 9.23 | -4.65% | 67,427,330 |
| Feb 10, 2026 | 10.09 | 10.44 | 9.60 | 9.68 | 9.68 | -6.38% | 56,340,326 |
| Feb 9, 2026 | 9.81 | 10.64 | 9.67 | 10.34 | 10.34 | 6.71% | 88,727,378 |
| Feb 6, 2026 | 8.97 | 9.76 | 8.45 | 9.69 | 9.69 | 14.27% | 87,820,581 |
| Feb 5, 2026 | 9.34 | 9.53 | 8.32 | 8.48 | 8.48 | -12.40% | 100,976,947 |
| Feb 4, 2026 | 11.38 | 11.40 | 9.13 | 9.68 | 9.68 | -14.94% | 125,055,516 |
| Feb 3, 2026 | 11.01 | 11.42 | 10.51 | 11.38 | 11.38 | 6.95% | 102,072,748 |