Ondas Inc. (BCBA:ONDSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.880
-0.120 (-3.00%)
At close: Sep 23, 2026
BCBA:ONDSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.75% | 21 |
| Jul 30, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 11.11% | 160 |
| Jul 29, 2026 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -8.86% | 1,215 |
| Jul 28, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.74% | 53 |
| Jul 27, 2026 | 4.19 | 4.19 | 3.99 | 4.02 | 4.02 | -1.59% | 4,047 |
| Jul 24, 2026 | 4.02 | 4.22 | 3.97 | 4.09 | 4.09 | -1.57% | 1,420 |
| Jul 23, 2026 | 4.09 | 4.20 | 4.03 | 4.15 | 4.15 | -1.54% | 873 |
| Jul 22, 2026 | 4.23 | 4.47 | 4.22 | 4.22 | 4.22 | 9.20% | 2,209 |
| Jul 21, 2026 | 3.70 | 4.12 | 3.70 | 3.86 | 3.86 | 10.29% | 1,140 |
| Jul 20, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | 0.14% | 380 |
| Jul 17, 2026 | 3.25 | 3.52 | 3.25 | 3.50 | 3.50 | -3.85% | 1,246 |
| Jul 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.97% | 1 |
| Jul 15, 2026 | 3.57 | 3.68 | 3.57 | 3.60 | 3.60 | -6.13% | 183 |