Ondas Inc. (BCBA:ONDSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.975
+0.060 (1.53%)
Last updated: Sep 3, 2026, 1:57 PM BRT
BCBA:ONDSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3.71 | 3.84 | 3.71 | 3.84 | 3.84 | 3.51% | 835 |
| Jul 13, 2026 | 3.69 | 3.75 | 3.60 | 3.71 | 3.71 | -13.84% | 2,327 |
| Jul 10, 2026 | 4.00 | 4.30 | 3.73 | 4.30 | 4.30 | 2.02% | 78 |
| Jul 8, 2026 | 4.02 | 4.30 | 3.79 | 4.22 | 4.22 | 6.71% | 3,696 |
| Jul 7, 2026 | 4.10 | 4.10 | 3.83 | 3.95 | 3.95 | - | 235 |
| Jul 6, 2026 | 3.99 | 4.10 | 3.95 | 3.95 | 3.95 | -0.25% | 126 |
| Jul 3, 2026 | 4.11 | 4.11 | 3.96 | 3.96 | 3.96 | 3.13% | 147 |
| Jul 2, 2026 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | -8.24% | 59 |
| Jul 1, 2026 | 4.40 | 4.41 | 4.18 | 4.19 | 4.19 | -2.67% | 217 |
| Jun 30, 2026 | 4.40 | 4.41 | 4.23 | 4.30 | 4.30 | 2.38% | 1,379 |
| Jun 29, 2026 | 4.02 | 4.20 | 4.00 | 4.20 | 4.20 | 3.45% | 672 |
| Jun 26, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.25% | 280 |
| Jun 25, 2026 | 4.00 | 4.05 | 3.85 | 4.05 | 4.05 | 1.00% | 790 |
| Jun 24, 2026 | 4.20 | 4.20 | 3.96 | 4.01 | 4.01 | -9.68% | 1,105 |