Ondas Inc. (BCBA:ONDS)
Argentina · Delayed Price · Currency is ARS 6,005.00
-170.00 (-2.75%)
At close: Sep 23, 2026
BCBA:ONDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 6,670.00 | 7,000.00 | 6,670.00 | 6,960.00 | 6,960.00 | 4.58% | 25,317 |
| Aug 20, 2026 | 6,905.00 | 6,905.00 | 6,460.00 | 6,655.00 | 6,655.00 | -4.31% | 38,279 |
| Aug 19, 2026 | 7,005.00 | 7,090.00 | 6,815.00 | 6,955.00 | 6,955.00 | -1.70% | 18,751 |
| Aug 18, 2026 | 6,860.00 | 7,350.00 | 6,860.00 | 7,075.00 | 7,075.00 | -2.95% | 37,321 |
| Aug 14, 2026 | 7,560.00 | 7,595.00 | 7,150.00 | 7,290.00 | 7,290.00 | 2.89% | 52,293 |
| Aug 13, 2026 | 7,200.00 | 7,585.00 | 7,000.00 | 7,085.00 | 7,085.00 | -8.40% | 83,929 |
| Aug 12, 2026 | 7,710.00 | 7,880.00 | 7,670.00 | 7,735.00 | 7,735.00 | 0.78% | 56,117 |
| Aug 11, 2026 | 7,445.00 | 7,710.00 | 7,275.00 | 7,675.00 | 7,675.00 | 4.42% | 43,528 |
| Aug 10, 2026 | 7,400.00 | 7,590.00 | 7,155.00 | 7,350.00 | 7,350.00 | 2.37% | 31,379 |
| Aug 7, 2026 | 7,115.00 | 7,225.00 | 6,805.00 | 7,180.00 | 7,180.00 | 4.97% | 15,773 |
| Aug 6, 2026 | 6,805.00 | 7,225.00 | 6,730.00 | 6,840.00 | 6,840.00 | -2.01% | 21,809 |
| Aug 5, 2026 | 6,995.00 | 7,145.00 | 6,865.00 | 6,980.00 | 6,980.00 | 0.14% | 13,691 |
| Aug 4, 2026 | 7,000.00 | 7,185.00 | 6,810.00 | 6,970.00 | 6,970.00 | 4.89% | 27,005 |
| Aug 3, 2026 | 5,770.00 | 6,690.00 | 5,770.00 | 6,645.00 | 6,645.00 | 12.72% | 30,278 |
| Jul 31, 2026 | 5,880.00 | 5,930.00 | 5,585.00 | 5,895.00 | 5,895.00 | -0.59% | 3,563 |
| Jul 30, 2026 | 5,535.00 | 5,965.00 | 5,415.00 | 5,930.00 | 5,930.00 | 10.84% | 20,577 |
| Jul 29, 2026 | 6,190.00 | 6,190.00 | 5,340.00 | 5,350.00 | 5,350.00 | -14.19% | 40,384 |
| Jul 28, 2026 | 6,000.00 | 6,290.00 | 5,895.00 | 6,235.00 | 6,235.00 | -2.88% | 6,317 |
| Jul 27, 2026 | 6,245.00 | 6,515.00 | 6,100.00 | 6,420.00 | 6,420.00 | 2.15% | 15,202 |
| Jul 24, 2026 | 6,200.00 | 6,485.00 | 5,935.00 | 6,285.00 | 6,285.00 | 0.40% | 27,829 |
| 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 |