Skip to main content
Ondas Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
10.48
-0.47 (-4.29%)
At close: Apr 28, 2026, 4:00 PM EDT
10.46
-0.02 (-0.19%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Ondas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.7011.0710.3410.4810.48-4.29%41,622,731
Apr 27, 202610.3611.0610.2110.9510.953.79%57,126,919
Apr 24, 202610.6310.7710.1210.5510.550.09%45,396,391
Apr 23, 202610.8810.9710.1010.5410.54-4.70%52,294,403
Apr 22, 202611.2711.6110.8511.0611.061.75%67,613,635
Apr 21, 202610.9011.2910.6410.8710.871.30%80,859,022
Apr 20, 20269.8011.069.6610.7310.737.30%94,506,671
Apr 17, 202610.3810.539.7710.0010.00-1.96%58,571,378
Apr 16, 202610.2510.399.7610.2010.201.69%52,178,051
Apr 15, 20269.5110.039.3710.0310.036.70%54,416,472
Apr 14, 20269.729.869.309.409.40-0.74%41,727,192
Apr 13, 20269.019.598.739.479.473.72%52,073,433
Apr 10, 20269.239.368.999.139.13-0.11%33,455,174
Apr 9, 20269.429.529.019.149.14-3.28%37,717,886
Apr 8, 202610.1710.379.349.459.45-0.84%64,338,142
Apr 7, 20269.439.699.199.539.530.11%47,377,145
Apr 6, 20269.639.909.389.529.52-0.83%45,392,441
Apr 2, 20268.529.638.469.609.608.97%71,272,367
Apr 1, 20269.309.358.788.818.81-2.54%63,384,438
Mar 31, 20268.459.148.209.049.0410.92%59,296,550
Mar 30, 20268.818.827.788.158.15-7.39%71,761,418
Mar 27, 20269.359.378.718.808.80-6.78%56,393,124
Mar 26, 202610.0510.149.279.449.44-8.44%72,606,156
Mar 25, 202610.8811.1410.2310.3110.31-3.46%96,871,615
Mar 24, 202610.9111.3710.4810.6810.68-2.02%96,637,517
Mar 23, 202610.2910.979.9710.9010.908.35%92,323,385
Mar 20, 202610.7910.839.7310.0610.06-6.42%86,922,682
Mar 19, 202610.6910.9810.1210.7510.75-0.74%69,267,003
Mar 18, 202611.3811.7610.8210.8310.83-3.99%79,494,307
Mar 17, 202610.5511.4710.3711.2811.287.12%109,611,309
Mar 16, 202610.3710.8710.1110.5310.533.64%88,867,531
Mar 13, 202610.4310.9810.0510.1610.16-1.65%73,311,730
Mar 12, 202610.0910.849.8010.3310.335.09%136,065,236
Mar 11, 202610.0510.569.509.839.83-1.80%88,367,449
Mar 10, 20269.8410.459.5810.0110.012.98%90,578,688
Mar 9, 202610.0310.039.209.729.72-1.12%91,130,937
Mar 6, 202610.2511.619.769.839.83-6.29%160,635,256
Mar 5, 202610.4910.9210.0610.4910.49-0.19%86,235,332
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