Ondas Inc. (SWX:ONDS)
Switzerland · Delayed Price · Currency is CHF 4.493
-0.273 (-5.73%)
At close: Nov 12, 2026
SWX:ONDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -5.73% | - |
| Nov 11, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.19% | - |
| Nov 10, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.94% | - |
| Nov 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 18.20% | - |
| Nov 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 8.17% | - |
| Nov 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -11.60% | - |
| Nov 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -11.33% | - |
| Nov 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.68% | - |
| Nov 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.62% | - |
| Oct 30, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -7.14% | - |
| Oct 29, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 4.59% | - |
| Oct 28, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.33% | - |
| Oct 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 6.94% | - |
| Oct 26, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.93% | - |
| Oct 23, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.60% | - |
| Oct 22, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.76% | - |
| Oct 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Oct 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Oct 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.79% | - |
| Oct 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.15% | 1 |
| Oct 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.36% | - |
| Oct 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.60% | - |
| Oct 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.80% | 500 |
| Oct 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.40% | - |
| Oct 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.65% | 200 |
| Oct 7, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.14% | 1 |
| Oct 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Oct 5, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.25% | - |
| Oct 2, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -3.84% | - |
| Oct 1, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.19% | 200 |
| Sep 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.76% | - |
| Sep 29, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.39% | - |
| Sep 28, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.53% | - |
| Sep 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.83% | - |
| Sep 24, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.47% | - |
| Sep 23, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.71% | - |
| Sep 22, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.03% | - |
| Sep 21, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.15% | - |
| Sep 18, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.40% | - |
| Sep 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.06% | - |
| Sep 16, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.70% | - |
| Sep 15, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.25% | - |
| Sep 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.23% | - |
| Sep 11, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.62% | - |
| Sep 10, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.25% | - |
| Sep 9, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.51% | - |
| Sep 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.68% | - |
| Sep 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.31% | - |
| Sep 4, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.96% | - |