Ondas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.27	1.53	1.20	1.47	1.47	8.09%	5,409,100
Dec 19, 2024	1.56	1.56	1.25	1.36	1.36	5.43%	5,618,675
Dec 18, 2024	1.71	1.77	1.06	1.29	1.29	-22.75%	8,246,459
Dec 17, 2024	1.80	1.88	1.46	1.67	1.67	0.60%	13,607,439
Dec 16, 2024	1.57	1.75	1.36	1.66	1.66	18.57%	14,489,284
Dec 13, 2024	1.03	1.43	0.91	1.40	1.40	37.25%	9,390,345
Dec 12, 2024	1.04	1.07	0.96	1.02	1.02	-2.86%	2,802,414
Dec 11, 2024	0.90	1.08	0.87	1.05	1.05	21.14%	8,070,404
Dec 10, 2024	0.81	1.07	0.79	0.87	0.87	6.59%	3,730,628
Dec 9, 2024	0.80	0.82	0.76	0.81	0.81	1.16%	984,246
Dec 6, 2024	0.75	0.82	0.68	0.80	0.80	5.79%	2,617,293
Dec 5, 2024	0.80	0.80	0.75	0.76	0.76	-4.38%	2,165,533
Dec 4, 2024	0.78	0.81	0.75	0.79	0.79	-0.29%	1,564,969
Dec 3, 2024	0.85	0.86	0.70	0.80	0.80	-2.80%	4,262,144
Dec 2, 2024	1.21	1.25	0.77	0.82	0.82	-16.67%	19,702,016
Nov 29, 2024	1.12	1.20	0.94	0.98	0.98	13.53%	16,927,165
Nov 27, 2024	0.84	0.89	0.79	0.87	0.87	3.80%	652,710
Nov 26, 2024	0.89	0.92	0.82	0.84	0.84	-3.36%	782,336
Nov 25, 2024	0.94	0.95	0.80	0.86	0.86	-2.59%	1,997,658
Nov 22, 2024	0.87	1.02	0.85	0.89	0.89	9.33%	1,709,914
Nov 21, 2024	0.72	0.86	0.72	0.81	0.81	14.11%	1,043,504
Nov 20, 2024	0.68	0.72	0.67	0.71	0.71	5.96%	231,805
Nov 19, 2024	0.67	0.72	0.66	0.67	0.67	-0.56%	376,281
Nov 18, 2024	0.74	0.74	0.66	0.67	0.67	-5.37%	346,162
Nov 15, 2024	0.73	0.80	0.67	0.71	0.71	-3.61%	497,482
Nov 14, 2024	0.78	0.80	0.73	0.74	0.74	-2.32%	204,768
Nov 13, 2024	0.75	0.80	0.74	0.76	0.76	-3.52%	297,136
Nov 12, 2024	0.76	0.86	0.76	0.79	0.79	-2.00%	427,734
Nov 11, 2024	0.76	0.82	0.73	0.80	0.80	6.23%	258,417
Nov 8, 2024	0.75	0.80	0.72	0.75	0.75	1.06%	176,319
Nov 7, 2024	0.80	0.83	0.74	0.75	0.75	-4.75%	472,093
Nov 6, 2024	0.74	0.79	0.74	0.78	0.78	5.57%	223,865
Nov 5, 2024	0.76	0.78	0.73	0.74	0.74	0.27%	230,813
Nov 4, 2024	0.72	0.76	0.72	0.74	0.74	0.33%	82,151
Nov 1, 2024	0.78	0.79	0.74	0.74	0.74	-3.71%	156,899
Oct 31, 2024	0.77	0.77	0.72	0.77	0.77	-1.79%	291,974
Oct 30, 2024	0.81	0.82	0.77	0.78	0.78	-5.22%	271,199
Oct 29, 2024	0.87	0.87	0.80	0.82	0.82	-5.40%	195,770
Oct 28, 2024	0.89	0.91	0.83	0.87	0.87	1.43%	213,860
Oct 25, 2024	0.90	0.91	0.83	0.86	0.86	-6.12%	214,007
Oct 24, 2024	0.85	0.93	0.82	0.91	0.91	6.79%	228,694
Oct 23, 2024	0.91	0.91	0.81	0.86	0.86	-5.05%	333,556
Oct 22, 2024	0.92	0.94	0.86	0.90	0.90	-1.53%	123,916
Oct 21, 2024	0.93	0.96	0.87	0.92	0.92	-0.08%	134,014
Oct 18, 2024	0.94	0.98	0.91	0.92	0.92	-2.59%	157,209
Oct 17, 2024	0.92	0.94	0.90	0.94	0.94	1.81%	173,645
Oct 16, 2024	0.90	0.95	0.88	0.92	0.92	2.41%	445,282
Oct 15, 2024	1.00	1.00	0.88	0.90	0.90	-7.68%	427,608
Oct 14, 2024	0.92	1.02	0.91	0.98	0.98	8.47%	1,010,602
Oct 11, 2024	0.99	1.02	0.89	0.90	0.90	-3.12%	251,827
Oct 10, 2024	0.89	0.93	0.85	0.93	0.93	3.10%	238,440
Oct 9, 2024	0.93	0.97	0.87	0.90	0.90	-2.38%	488,260
Oct 8, 2024	0.85	0.98	0.80	0.92	0.92	11.95%	975,320
Oct 7, 2024	0.76	0.83	0.74	0.82	0.82	11.31%	711,298
Oct 4, 2024	0.75	0.77	0.73	0.74	0.74	0.14%	130,854
Oct 3, 2024	0.77	0.80	0.73	0.74	0.74	-2.99%	183,953
Oct 2, 2024	0.80	0.80	0.73	0.76	0.76	-2.18%	237,318
Oct 1, 2024	0.80	0.81	0.73	0.78	0.78	1.14%	948,280
Sep 30, 2024	0.75	0.83	0.72	0.77	0.77	10.22%	1,344,018
Sep 27, 2024	0.71	0.73	0.68	0.70	0.70	-0.07%	166,881
Sep 26, 2024	0.73	0.73	0.69	0.70	0.70	-	249,683
Sep 25, 2024	0.69	0.71	0.66	0.70	0.70	0.33%	215,012
Sep 24, 2024	0.73	0.74	0.68	0.70	0.70	-5.19%	301,176
Sep 23, 2024	0.77	0.78	0.73	0.74	0.74	-4.64%	154,340
Sep 20, 2024	0.78	0.79	0.75	0.77	0.77	0.08%	199,591
Sep 19, 2024	0.79	0.83	0.75	0.77	0.77	0.14%	245,111
Sep 18, 2024	0.75	0.84	0.74	0.77	0.77	3.96%	513,865
Sep 17, 2024	0.75	0.76	0.73	0.74	0.74	0.37%	187,245
Sep 16, 2024	0.79	0.82	0.71	0.74	0.74	-7.29%	523,327
Sep 13, 2024	0.81	0.84	0.79	0.80	0.80	-3.39%	363,538
Sep 12, 2024	0.90	0.90	0.79	0.82	0.82	-6.94%	505,948
Sep 11, 2024	0.89	0.93	0.85	0.89	0.89	-5.72%	185,306
Sep 10, 2024	0.92	0.94	0.87	0.94	0.94	5.62%	187,533
Sep 9, 2024	0.80	0.98	0.79	0.89	0.89	18.53%	1,116,876
Sep 6, 2024	0.78	0.86	0.73	0.75	0.75	-5.80%	378,319
Sep 5, 2024	0.82	0.87	0.79	0.80	0.80	-1.70%	98,277
Sep 4, 2024	0.86	0.86	0.81	0.81	0.81	-5.88%	124,919
Sep 3, 2024	0.87	0.89	0.82	0.86	0.86	-1.31%	166,281
Aug 30, 2024	0.85	0.89	0.80	0.87	0.87	6.02%	106,100
Aug 29, 2024	0.75	0.84	0.75	0.82	0.82	1.88%	134,902
Aug 28, 2024	0.87	0.87	0.79	0.81	0.81	-6.71%	126,336
Aug 27, 2024	0.86	0.89	0.83	0.87	0.87	0.15%	143,486
Aug 26, 2024	0.83	0.88	0.81	0.86	0.86	3.49%	130,682
Aug 23, 2024	0.88	0.88	0.82	0.84	0.84	-6.20%	103,906
Aug 22, 2024	0.85	0.92	0.85	0.89	0.89	4.50%	363,735
Aug 21, 2024	0.79	0.90	0.78	0.85	0.85	8.87%	680,534
Aug 20, 2024	0.71	0.82	0.70	0.78	0.78	5.84%	547,266
Aug 19, 2024	0.72	0.75	0.68	0.74	0.74	4.13%	240,187
Aug 16, 2024	0.67	0.71	0.65	0.71	0.71	7.41%	189,468
Aug 15, 2024	0.61	0.69	0.61	0.66	0.66	12.41%	283,515
Aug 14, 2024	0.73	0.73	0.54	0.59	0.59	-14.91%	1,110,235
Aug 13, 2024	0.77	0.83	0.66	0.69	0.69	-10.26%	888,202
Aug 12, 2024	0.80	0.82	0.76	0.77	0.77	-2.52%	112,483
Aug 9, 2024	0.86	0.86	0.75	0.79	0.79	-3.48%	272,617
Aug 8, 2024	0.89	0.94	0.80	0.82	0.82	-8.04%	157,586
Aug 7, 2024	0.96	0.99	0.85	0.89	0.89	-7.48%	359,227
Aug 6, 2024	1.03	1.07	0.96	0.96	0.96	-5.69%	175,836
Aug 5, 2024	0.99	1.08	0.93	1.02	1.02	-3.77%	169,836
Aug 2, 2024	1.09	1.18	0.96	1.06	1.06	-5.36%	512,805
Aug 1, 2024	0.98	1.14	0.91	1.12	1.12	13.13%	450,868