Ondas Inc. (BCBA:ONDS)
Argentina · Delayed Price · Currency is ARS 6,315.00
+55.00 (0.88%)
Last updated: Jul 24, 2026, 2:00 PM BRT
BCBA:ONDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6,295.00 | 6,500.00 | 6,080.00 | 6,260.00 | 6,260.00 | -0.63% | 36,889 |
| Jul 22, 2026 | 6,050.00 | 6,720.00 | 6,050.00 | 6,300.00 | 6,300.00 | 4.83% | 73,660 |
| Jul 21, 2026 | 5,500.00 | 6,180.00 | 5,500.00 | 6,010.00 | 6,010.00 | 12.55% | 47,936 |
| Jul 20, 2026 | 5,350.00 | 5,500.00 | 5,255.00 | 5,340.00 | 5,340.00 | 3.99% | 22,934 |
| Jul 17, 2026 | 5,080.00 | 5,280.00 | 4,885.00 | 5,135.00 | 5,135.00 | -0.77% | 11,013 |
| Jul 16, 2026 | 5,410.00 | 5,410.00 | 5,130.00 | 5,175.00 | 5,175.00 | -5.39% | 25,215 |
| Jul 15, 2026 | 5,700.00 | 5,750.00 | 5,280.00 | 5,470.00 | 5,470.00 | -5.28% | 29,161 |
| Jul 14, 2026 | 5,460.00 | 5,790.00 | 5,460.00 | 5,775.00 | 5,775.00 | 6.16% | 21,493 |
| Jul 13, 2026 | 5,555.00 | 5,705.00 | 5,380.00 | 5,440.00 | 5,440.00 | -4.06% | 20,520 |
| Jul 10, 2026 | 5,965.00 | 6,025.00 | 5,640.00 | 5,670.00 | 5,670.00 | -4.63% | 20,710 |
| Jul 8, 2026 | 5,780.00 | 5,990.00 | 5,760.00 | 5,945.00 | 5,945.00 | 2.50% | 13,688 |
| Jul 7, 2026 | 6,000.00 | 6,110.00 | 5,750.00 | 5,800.00 | 5,800.00 | -5.07% | 11,732 |
| Jul 6, 2026 | 5,970.00 | 6,155.00 | 5,800.00 | 6,110.00 | 6,110.00 | 2.35% | 20,375 |
| Jul 3, 2026 | 6,100.00 | 6,100.00 | 5,700.00 | 5,970.00 | 5,970.00 | 2.58% | 766 |
| Jul 2, 2026 | 6,290.00 | 6,640.00 | 5,790.00 | 5,820.00 | 5,820.00 | -6.73% | 21,736 |
| Jul 1, 2026 | 6,355.00 | 6,620.00 | 6,200.00 | 6,240.00 | 6,240.00 | -3.26% | 17,697 |
| Jun 30, 2026 | 6,500.00 | 6,735.00 | 6,220.00 | 6,450.00 | 6,450.00 | 2.79% | 21,965 |
| Jun 29, 2026 | 6,220.00 | 6,350.00 | 6,000.00 | 6,275.00 | 6,275.00 | 3.72% | 36,975 |
| Jun 26, 2026 | 5,895.00 | 6,150.00 | 5,895.00 | 6,050.00 | 6,050.00 | 1.51% | 16,645 |
| Jun 25, 2026 | 6,030.00 | 6,105.00 | 5,650.00 | 5,960.00 | 5,960.00 | -0.08% | 13,955 |
| Jun 24, 2026 | 6,455.00 | 6,475.00 | 5,935.00 | 5,965.00 | 5,965.00 | -10.03% | 24,145 |
| Jun 23, 2026 | 6,715.00 | 6,870.00 | 6,600.00 | 6,630.00 | 6,630.00 | -2.71% | 13,108 |
| Jun 22, 2026 | 7,100.00 | 7,100.00 | 6,710.00 | 6,815.00 | 6,815.00 | -4.01% | 18,926 |
| Jun 19, 2026 | 7,145.00 | 7,150.00 | 6,865.00 | 7,100.00 | 7,100.00 | 1.57% | 948 |
| Jun 18, 2026 | 6,990.00 | 7,035.00 | 6,700.00 | 6,990.00 | 6,990.00 | 1.16% | 11,350 |
| Jun 17, 2026 | 6,840.00 | 7,120.00 | 6,810.00 | 6,910.00 | 6,910.00 | 0.36% | 16,461 |
| Jun 16, 2026 | 7,070.00 | 7,265.00 | 6,850.00 | 6,885.00 | 6,885.00 | -1.29% | 13,058 |
| Jun 12, 2026 | 7,315.00 | 7,390.00 | 6,885.00 | 6,975.00 | 6,975.00 | -5.17% | 29,961 |
| Jun 11, 2026 | 7,050.00 | 7,410.00 | 6,925.00 | 7,355.00 | 7,355.00 | 4.18% | 20,041 |
| Jun 10, 2026 | 7,280.00 | 7,550.00 | 7,045.00 | 7,060.00 | 7,060.00 | -3.29% | 7,063 |
| Jun 9, 2026 | 7,915.00 | 7,915.00 | 6,875.00 | 7,300.00 | 7,300.00 | -7.07% | 45,963 |
| Jun 8, 2026 | 7,995.00 | 8,225.00 | 7,795.00 | 7,855.00 | 7,855.00 | -0.88% | 10,567 |
| Jun 5, 2026 | 8,820.00 | 8,820.00 | 7,800.00 | 7,925.00 | 7,925.00 | -12.67% | 31,563 |
| Jun 4, 2026 | 8,710.00 | 9,370.00 | 8,420.00 | 9,075.00 | 9,075.00 | 3.01% | 27,263 |
| Jun 3, 2026 | 9,715.00 | 9,715.00 | 8,755.00 | 8,810.00 | 8,810.00 | -14.38% | 60,489 |
| Jun 2, 2026 | 10,500.00 | 10,500.00 | 9,835.00 | 10,290.00 | 10,290.00 | 1.98% | 53,067 |
| Jun 1, 2026 | 9,630.00 | 10,350.00 | 9,515.00 | 10,090.00 | 10,090.00 | 2.07% | 64,280 |
| May 29, 2026 | 9,600.00 | 9,960.00 | 8,655.00 | 9,885.00 | 9,885.00 | - | 111,090 |
| May 28, 2026 | 8,900.00 | 10,210.00 | 8,900.00 | 9,885.00 | 9,885.00 | 22.41% | 112,949 |
| May 27, 2026 | 7,390.00 | 8,205.00 | 7,265.00 | 8,075.00 | 8,075.00 | 11.07% | 153,084 |
| May 26, 2026 | 6,955.00 | 7,640.00 | 6,955.00 | 7,270.00 | 7,270.00 | 7.70% | 39,363 |
| May 22, 2026 | 6,755.00 | 7,045.00 | 6,750.00 | 6,750.00 | 6,750.00 | -0.95% | 15,429 |
| May 21, 2026 | 6,965.00 | 6,965.00 | 6,695.00 | 6,815.00 | 6,815.00 | -2.15% | 13,592 |
| May 20, 2026 | 6,925.00 | 7,100.00 | 6,840.00 | 6,965.00 | 6,965.00 | 2.28% | 10,018 |
| May 19, 2026 | 7,165.00 | 7,165.00 | 6,700.00 | 6,810.00 | 6,810.00 | -6.33% | 7,345 |