Ondas Inc. (BCBA:ONDSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.530
+0.010 (0.28%)
At close: Oct 13, 2026
BCBA:ONDSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | 0.28% | 2,163 |
| Oct 9, 2026 | 3.51 | 3.56 | 3.50 | 3.52 | 3.52 | -1.54% | 8,622 |
| Oct 8, 2026 | 3.85 | 3.85 | 3.53 | 3.58 | 3.58 | -3.77% | 5,054 |
| Oct 7, 2026 | 3.81 | 3.84 | 3.67 | 3.72 | 3.72 | -5.11% | 10,888 |
| Oct 6, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | 1.69% | 356 |
| Oct 5, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | 2.94% | 149 |
| Oct 2, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -0.27% | 255 |
| Oct 1, 2026 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -3.85% | 238 |
| Sep 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | 204 |
| Sep 29, 2026 | 4.08 | 4.08 | 3.91 | 3.93 | 3.93 | -2.96% | 2,265 |
| Sep 28, 2026 | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | 0.50% | 671 |
| Sep 25, 2026 | 4.10 | 4.10 | 3.98 | 4.03 | 4.03 | 2.28% | 1,892 |
| Sep 24, 2026 | 3.81 | 4.03 | 3.81 | 3.94 | 3.94 | 1.55% | 970 |
| Sep 23, 2026 | 4.07 | 4.07 | 3.88 | 3.88 | 3.88 | -3.00% | 2,679 |
| Sep 22, 2026 | 4.01 | 4.01 | 3.86 | 4.00 | 4.00 | 3.90% | 5,707 |
| Sep 21, 2026 | 3.92 | 3.92 | 3.81 | 3.85 | 3.85 | 1.18% | 2,442 |
| Sep 18, 2026 | 3.83 | 3.85 | 3.62 | 3.81 | 3.81 | -2.93% | 9,036 |
| Sep 17, 2026 | 3.83 | 3.92 | 3.83 | 3.92 | 3.92 | 6.96% | 82 |
| Sep 16, 2026 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -4.06% | 536 |
| Sep 15, 2026 | 3.70 | 3.87 | 3.70 | 3.82 | 3.82 | 0.53% | 40 |
| Sep 14, 2026 | 3.75 | 3.87 | 3.75 | 3.80 | 3.80 | 1.47% | 1,277 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -0.93% | 1,051 |
| Sep 10, 2026 | 3.85 | 3.87 | 3.78 | 3.78 | 3.78 | -0.26% | 305 |
| Sep 9, 2026 | 3.92 | 3.93 | 3.77 | 3.79 | 3.79 | -5.25% | 1,497 |
| Sep 8, 2026 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | 1.91% | 14 |
| Sep 7, 2026 | 3.78 | 3.93 | 3.78 | 3.93 | 3.93 | -1.75% | 571 |
| Sep 4, 2026 | 4.00 | 4.00 | 3.86 | 4.00 | 4.00 | 1.14% | 595 |
| Sep 3, 2026 | 4.06 | 4.06 | 3.93 | 3.95 | 3.95 | 0.89% | 217 |
| Sep 2, 2026 | 3.75 | 3.97 | 3.75 | 3.92 | 3.92 | 6.24% | 974 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.67 | 3.69 | 3.69 | -8.79% | 3,891 |
| Aug 31, 2026 | 4.20 | 4.20 | 4.03 | 4.04 | 4.04 | -3.12% | 7,583 |
| Aug 28, 2026 | 4.36 | 4.36 | 4.13 | 4.17 | 4.17 | -8.95% | 3,097 |
| Aug 27, 2026 | 4.22 | 4.60 | 4.22 | 4.58 | 4.58 | 7.39% | 6,983 |
| Aug 26, 2026 | 4.27 | 4.29 | 4.14 | 4.27 | 4.27 | -0.35% | 418 |
| Aug 25, 2026 | 4.32 | 4.33 | 4.28 | 4.28 | 4.28 | -0.70% | 6,630 |
| Aug 24, 2026 | 4.32 | 4.33 | 4.30 | 4.31 | 4.31 | -5.48% | 807 |
| Aug 21, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 4.59% | 630 |
| Aug 20, 2026 | 4.37 | 4.37 | 4.25 | 4.36 | 4.36 | -4.80% | 1,107 |
| Aug 19, 2026 | 4.70 | 4.70 | 4.52 | 4.58 | 4.58 | -2.03% | 803 |
| Aug 18, 2026 | 4.50 | 4.71 | 4.50 | 4.68 | 4.68 | -1.58% | 1,101 |
| Aug 14, 2026 | 4.79 | 4.91 | 4.75 | 4.75 | 4.75 | 2.15% | 1,406 |
| Aug 13, 2026 | 5.07 | 5.07 | 4.61 | 4.65 | 4.65 | -8.64% | 2,304 |
| Aug 12, 2026 | 5.24 | 5.24 | 5.06 | 5.09 | 5.09 | 1.80% | 2,962 |
| Aug 11, 2026 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 2.99% | 2,500 |
| Aug 10, 2026 | 4.85 | 5.01 | 4.74 | 4.86 | 4.86 | 3.08% | 1,591 |
| Aug 7, 2026 | 4.57 | 4.84 | 4.57 | 4.71 | 4.71 | 3.63% | 1,499 |
| Aug 6, 2026 | 4.60 | 4.83 | 4.48 | 4.55 | 4.55 | -4.82% | 1,584 |
| Aug 5, 2026 | 4.84 | 4.85 | 4.61 | 4.78 | 4.78 | 3.58% | 1,221 |
| Aug 4, 2026 | 4.43 | 4.66 | 4.43 | 4.61 | 4.61 | 6.34% | 1,400 |
| Aug 3, 2026 | 4.17 | 4.34 | 4.14 | 4.34 | 4.34 | 11.44% | 1,814 |