Ondas Inc. (BCBA:ONDSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.350
+0.040 (1.21%)
At close: Nov 2, 2026
BCBA:ONDSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | 1.21% | 35 |
| Oct 30, 2026 | 3.46 | 3.46 | 3.29 | 3.31 | 3.31 | -7.15% | 1,390 |
| Oct 29, 2026 | 3.62 | 3.71 | 3.56 | 3.57 | 3.57 | -2.99% | 949 |
| Oct 28, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 3.52% | 833 |
| Oct 27, 2026 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | 7.09% | 509 |
| Oct 26, 2026 | 3.23 | 3.33 | 3.23 | 3.32 | 3.32 | -0.75% | 85 |
| Oct 23, 2026 | 3.22 | 3.34 | 3.17 | 3.34 | 3.34 | 4.21% | 138 |
| Oct 22, 2026 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | -3.46% | 1,859 |
| Oct 21, 2026 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | 1.68% | 520 |
| Oct 20, 2026 | 3.20 | 3.27 | 3.20 | 3.27 | 3.27 | 1.08% | 8,208 |
| Oct 19, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | 3.53% | 236 |
| Oct 16, 2026 | 3.30 | 3.30 | 3.12 | 3.12 | 3.12 | -5.17% | 3,438 |
| Oct 15, 2026 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 0.61% | 1,218 |
| Oct 14, 2026 | 3.40 | 3.40 | 3.25 | 3.27 | 3.27 | -7.37% | 1,842 |
| Oct 13, 2026 | 3.48 | 3.53 | 3.43 | 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 |