Ondas Inc. (BCBA:ONDS)
Argentina · Delayed Price · Currency is ARS 4,737.50
-497.50 (-9.50%)
At close: Nov 2, 2026
BCBA:ONDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,360.00 | 5,360.00 | 4,710.00 | 4,737.50 | 4,737.50 | -9.50% | 90,537 |
| Oct 30, 2026 | 5,345.00 | 5,425.00 | 5,115.00 | 5,235.00 | 5,235.00 | -6.77% | 9,756 |
| Oct 29, 2026 | 5,675.00 | 5,830.00 | 5,565.00 | 5,615.00 | 5,615.00 | -1.06% | 17,368 |
| Oct 28, 2026 | 5,505.00 | 5,725.00 | 5,465.00 | 5,675.00 | 5,675.00 | 2.71% | 45,561 |
| Oct 27, 2026 | 5,380.00 | 5,555.00 | 5,280.00 | 5,525.00 | 5,525.00 | 6.35% | 36,364 |
| Oct 26, 2026 | 5,100.00 | 5,275.00 | 5,040.00 | 5,195.00 | 5,195.00 | 0.78% | 5,009 |
| Oct 23, 2026 | 4,930.00 | 5,230.00 | 4,930.00 | 5,155.00 | 5,155.00 | 3.83% | 24,346 |
| Oct 22, 2026 | 5,035.00 | 5,185.00 | 4,870.00 | 4,965.00 | 4,965.00 | -3.69% | 7,523 |
| Oct 21, 2026 | 5,075.00 | 5,210.00 | 4,990.00 | 5,155.00 | 5,155.00 | 3.20% | 14,236 |
| Oct 20, 2026 | 4,837.50 | 5,140.00 | 4,777.50 | 4,995.00 | 4,995.00 | 0.96% | 19,423 |
| Oct 19, 2026 | 4,962.50 | 5,065.00 | 4,860.00 | 4,947.50 | 4,947.50 | 1.54% | 12,713 |
| Oct 16, 2026 | 5,050.00 | 5,170.00 | 4,795.00 | 4,872.50 | 4,872.50 | -5.48% | 18,654 |
| Oct 15, 2026 | 4,837.50 | 5,165.00 | 4,700.00 | 5,155.00 | 5,155.00 | 3.41% | 30,634 |
| Oct 14, 2026 | 5,275.00 | 5,375.00 | 4,960.00 | 4,985.00 | 4,985.00 | -7.69% | 17,154 |
| Oct 13, 2026 | 5,320.00 | 5,440.00 | 5,225.00 | 5,400.00 | 5,400.00 | 0.37% | 21,605 |
| Oct 9, 2026 | 5,440.00 | 5,460.00 | 5,335.00 | 5,380.00 | 5,380.00 | -2.71% | 49,658 |
| Oct 8, 2026 | 5,740.00 | 5,740.00 | 5,440.00 | 5,530.00 | 5,530.00 | -4.49% | 21,069 |
| Oct 7, 2026 | 5,870.00 | 5,870.00 | 5,640.00 | 5,790.00 | 5,790.00 | -2.93% | 29,622 |
| Oct 6, 2026 | 6,050.00 | 6,055.00 | 5,880.00 | 5,965.00 | 5,965.00 | 0.42% | 10,599 |
| Oct 5, 2026 | 6,090.00 | 6,190.00 | 5,930.00 | 5,940.00 | 5,940.00 | 1.19% | 39,232 |
| Oct 2, 2026 | 5,800.00 | 6,015.00 | 5,800.00 | 5,870.00 | 5,870.00 | 1.65% | 16,649 |
| Oct 1, 2026 | 5,950.00 | 5,965.00 | 5,745.00 | 5,775.00 | 5,775.00 | -2.12% | 39,760 |
| Sep 30, 2026 | 6,130.00 | 6,190.00 | 5,875.00 | 5,900.00 | 5,900.00 | -2.56% | 196,196 |
| Sep 29, 2026 | 6,350.00 | 6,350.00 | 6,040.00 | 6,055.00 | 6,055.00 | -2.73% | 12,177 |
| Sep 28, 2026 | 6,130.00 | 6,300.00 | 6,100.00 | 6,225.00 | 6,225.00 | -0.08% | 35,688 |
| Sep 25, 2026 | 6,240.00 | 6,400.00 | 6,135.00 | 6,230.00 | 6,230.00 | 1.05% | 20,436 |
| Sep 24, 2026 | 5,910.00 | 6,215.00 | 5,745.00 | 6,165.00 | 6,165.00 | 2.66% | 25,102 |
| Sep 23, 2026 | 6,145.00 | 6,370.00 | 5,970.00 | 6,005.00 | 6,005.00 | -2.75% | 30,619 |
| Sep 22, 2026 | 5,930.00 | 6,205.00 | 5,895.00 | 6,175.00 | 6,175.00 | 5.29% | 80,205 |
| Sep 21, 2026 | 5,990.00 | 6,130.00 | 5,850.00 | 5,865.00 | 5,865.00 | -0.51% | 19,398 |
| Sep 18, 2026 | 5,915.00 | 5,935.00 | 5,765.00 | 5,895.00 | 5,895.00 | -0.08% | 13,350 |
| Sep 17, 2026 | 5,850.00 | 6,000.00 | 5,840.00 | 5,900.00 | 5,900.00 | 2.79% | 5,369 |
| Sep 16, 2026 | 5,730.00 | 5,765.00 | 5,575.00 | 5,740.00 | 5,740.00 | -0.17% | 8,293 |
| Sep 15, 2026 | 5,810.00 | 5,925.00 | 5,685.00 | 5,750.00 | 5,750.00 | -0.78% | 13,986 |
| Sep 14, 2026 | 5,660.00 | 5,985.00 | 5,660.00 | 5,795.00 | 5,795.00 | 0.35% | 20,566 |
| Sep 11, 2026 | 5,820.00 | 5,850.00 | 5,745.00 | 5,775.00 | 5,775.00 | -0.86% | 7,851 |
| Sep 10, 2026 | 5,755.00 | 5,990.00 | 5,690.00 | 5,825.00 | 5,825.00 | 0.43% | 9,397 |
| Sep 9, 2026 | 6,040.00 | 6,075.00 | 5,785.00 | 5,800.00 | 5,800.00 | -4.21% | 19,626 |
| Sep 8, 2026 | 6,100.00 | 6,250.00 | 6,050.00 | 6,055.00 | 6,055.00 | -0.82% | 22,166 |
| Sep 7, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 6,105.00 | 6,105.00 | 0.99% | 2,393 |
| Sep 4, 2026 | 6,100.00 | 6,100.00 | 5,940.00 | 6,045.00 | 6,045.00 | -0.17% | 15,801 |
| Sep 3, 2026 | 6,090.00 | 6,290.00 | 5,970.00 | 6,055.00 | 6,055.00 | - | 186,320 |
| Sep 2, 2026 | 5,655.00 | 6,070.00 | 5,650.00 | 6,055.00 | 6,055.00 | 8.03% | 19,997 |
| Sep 1, 2026 | 5,965.00 | 5,965.00 | 5,595.00 | 5,605.00 | 5,605.00 | -8.71% | 49,953 |
| Aug 31, 2026 | 6,330.00 | 6,360.00 | 6,075.00 | 6,140.00 | 6,140.00 | -3.61% | 23,924 |
| Aug 28, 2026 | 6,905.00 | 6,915.00 | 6,340.00 | 6,370.00 | 6,370.00 | -9.65% | 59,491 |
| Aug 27, 2026 | 6,700.00 | 7,095.00 | 6,700.00 | 7,050.00 | 7,050.00 | 6.58% | 38,359 |
| Aug 26, 2026 | 6,485.00 | 6,640.00 | 6,390.00 | 6,615.00 | 6,615.00 | 0.61% | 8,204 |
| Aug 25, 2026 | 6,550.00 | 6,665.00 | 6,550.00 | 6,575.00 | 6,575.00 | -0.45% | 33,040 |
| Aug 24, 2026 | 6,860.00 | 6,860.00 | 6,570.00 | 6,605.00 | 6,605.00 | -5.10% | 21,951 |