Ondas Inc. (BIT:1ONDS)
Italy · Delayed Price · Currency is EUR 6.44
-0.01 (-0.16%)
At close: Oct 2, 2026
BIT:1ONDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.35 | 6.55 | 6.35 | 6.44 | 6.44 | -0.16% | 8,180 |
| Oct 1, 2026 | 6.58 | 6.58 | 6.42 | 6.45 | 6.45 | -2.27% | 5,154 |
| Sep 30, 2026 | 6.62 | 6.66 | 6.60 | 6.60 | 6.60 | -1.05% | 2,887 |
| Sep 29, 2026 | 6.76 | 6.98 | 6.76 | 6.67 | 6.67 | -0.15% | 6,980 |
| Sep 28, 2026 | 6.62 | 6.62 | 6.61 | 6.68 | 6.68 | -2.34% | 2,702 |
| Sep 25, 2026 | 6.77 | 6.85 | 6.74 | 6.84 | 6.84 | 4.91% | 1,236 |
| Sep 24, 2026 | 6.49 | 6.51 | 6.49 | 6.52 | 6.52 | -3.69% | 2,450 |
| Sep 23, 2026 | 6.75 | 6.94 | 6.65 | 6.77 | 6.77 | 2.42% | 2,228 |
| Sep 22, 2026 | 6.40 | 6.49 | 6.40 | 6.61 | 6.61 | 1.23% | 732 |
| Sep 21, 2026 | 6.58 | 6.60 | 6.50 | 6.53 | 6.53 | 2.83% | 11,712 |
| Sep 18, 2026 | 6.55 | 6.55 | 6.36 | 6.35 | 6.35 | -1.40% | 712 |
| Sep 17, 2026 | 6.41 | 6.41 | 6.41 | 6.44 | 6.44 | 3.54% | 168 |
| Sep 16, 2026 | 6.18 | 6.18 | 6.18 | 6.22 | 6.22 | -0.64% | 2,000 |
| Sep 15, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.03% | - |
| Sep 14, 2026 | 6.20 | 6.45 | 6.05 | 6.39 | 6.39 | 1.91% | 3,570 |
| Sep 11, 2026 | 6.28 | 6.31 | 6.20 | 6.27 | 6.27 | -2.03% | 1,260 |
| Sep 10, 2026 | 6.34 | 6.36 | 6.20 | 6.40 | 6.40 | -0.16% | 1,920 |
| Sep 9, 2026 | 6.59 | 6.59 | 6.41 | 6.41 | 6.41 | -4.47% | 3,854 |
| Sep 8, 2026 | 6.48 | 6.69 | 6.48 | 6.71 | 6.71 | 0.45% | 2,009 |
| Sep 7, 2026 | 6.81 | 6.81 | 6.72 | 6.68 | 6.68 | 3.25% | 164 |
| Sep 4, 2026 | 6.61 | 6.68 | 6.52 | 6.47 | 6.47 | -2.56% | 1,179 |
| Sep 3, 2026 | 6.50 | 6.79 | 6.50 | 6.64 | 6.64 | 4.57% | 8,021 |
| Sep 2, 2026 | 6.11 | 6.40 | 6.00 | 6.35 | 6.35 | 2.92% | 5,281 |
| Sep 1, 2026 | 6.61 | 6.61 | 6.16 | 6.17 | 6.17 | -7.36% | 6,176 |
| Aug 31, 2026 | 6.90 | 6.90 | 6.64 | 6.66 | 6.66 | -5.53% | 1,750 |
| Aug 28, 2026 | 7.42 | 7.44 | 7.05 | 7.05 | 7.05 | -4.86% | 2,322 |
| Aug 27, 2026 | 7.15 | 7.40 | 7.15 | 7.41 | 7.41 | 7.39% | 3,913 |
| Aug 26, 2026 | 7.05 | 7.05 | 6.91 | 6.90 | 6.90 | -2.82% | 1,750 |
| Aug 25, 2026 | 7.19 | 7.19 | 6.98 | 7.10 | 7.10 | -0.28% | 2,537 |
| Aug 24, 2026 | 7.28 | 7.37 | 7.08 | 7.12 | 7.12 | -4.69% | 5,828 |
| Aug 21, 2026 | 7.12 | 7.51 | 7.11 | 7.47 | 7.47 | 5.96% | 1,825 |
| Aug 20, 2026 | 7.40 | 7.40 | 6.99 | 7.05 | 7.05 | -7.72% | 6,688 |
| Aug 19, 2026 | 7.69 | 7.76 | 7.50 | 7.64 | 7.64 | -0.65% | 12,385 |
| Aug 18, 2026 | 7.60 | 7.95 | 7.37 | 7.69 | 7.69 | 0.26% | 8,725 |
| Aug 17, 2026 | 7.96 | 7.96 | 7.54 | 7.67 | 7.67 | -6.00% | 15,515 |
| Aug 14, 2026 | 7.87 | 8.29 | 7.87 | 8.16 | 8.16 | 3.16% | 29,860 |
| Aug 13, 2026 | 8.84 | 9.24 | 7.77 | 7.91 | 7.91 | -6.83% | 76,147 |
| Aug 12, 2026 | 8.64 | 8.68 | 8.45 | 8.49 | 8.49 | 4.69% | 32,017 |
| Aug 11, 2026 | 8.08 | 8.20 | 7.99 | 8.11 | 8.11 | 1.37% | 6,789 |
| Aug 10, 2026 | 7.96 | 8.26 | 7.94 | 8.00 | 8.00 | 3.76% | 10,811 |
| Aug 7, 2026 | 7.65 | 7.70 | 7.49 | 7.71 | 7.71 | -2.53% | 4,119 |
| Aug 6, 2026 | 7.60 | 7.90 | 7.44 | 7.91 | 7.91 | 4.22% | 7,925 |
| Aug 5, 2026 | 7.64 | 7.90 | 7.57 | 7.59 | 7.59 | -0.26% | 23,788 |
| Aug 4, 2026 | 7.33 | 7.87 | 7.29 | 7.61 | 7.61 | 7.79% | 7,564 |
| Aug 3, 2026 | 6.53 | 6.85 | 6.31 | 7.06 | 7.06 | 12.06% | 11,090 |
| Jul 31, 2026 | 6.56 | 6.75 | 6.20 | 6.30 | 6.30 | 1.78% | 5,493 |
| Jul 30, 2026 | 6.06 | 6.27 | 6.00 | 6.19 | 6.19 | -2.52% | 13,595 |
| Jul 29, 2026 | 6.80 | 6.80 | 6.42 | 6.35 | 6.35 | -7.43% | 2,017 |
| Jul 28, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.29% | - |
| Jul 27, 2026 | 7.07 | 7.14 | 6.85 | 6.84 | 6.84 | -1.58% | 9,602 |