Ondas Inc. (BCBA:ONDS)
Argentina · Delayed Price · Currency is ARS 7,290.00
+205.00 (2.89%)
At close: Aug 14, 2026
BCBA:ONDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |