Ondas Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
9.31
+0.34 (3.79%)
At close: Feb 13, 2026, 4:00 PM EST
9.30
-0.01 (-0.11%)
After-hours: Feb 13, 2026, 7:59 PM EST
Ondas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.27 | 9.68 | 8.82 | 9.31 | 9.31 | 3.79% | 56,349,122 |
| Feb 12, 2026 | 9.25 | 9.27 | 8.70 | 8.97 | 8.97 | -2.82% | 59,040,886 |
| Feb 11, 2026 | 9.89 | 9.92 | 8.88 | 9.23 | 9.23 | -4.65% | 67,259,302 |
| Feb 10, 2026 | 10.09 | 10.44 | 9.60 | 9.68 | 9.68 | -6.38% | 56,340,326 |
| Feb 9, 2026 | 9.81 | 10.64 | 9.67 | 10.34 | 10.34 | 6.71% | 88,727,378 |
| Feb 6, 2026 | 8.97 | 9.76 | 8.45 | 9.69 | 9.69 | 14.27% | 87,820,581 |
| Feb 5, 2026 | 9.34 | 9.53 | 8.32 | 8.48 | 8.48 | -12.40% | 100,976,947 |
| Feb 4, 2026 | 11.38 | 11.40 | 9.13 | 9.68 | 9.68 | -14.94% | 125,055,516 |
| Feb 3, 2026 | 11.01 | 11.42 | 10.51 | 11.38 | 11.38 | 6.95% | 102,072,748 |
| Feb 2, 2026 | 10.81 | 11.20 | 10.15 | 10.64 | 10.64 | 2.70% | 92,683,759 |
| Jan 30, 2026 | 11.25 | 11.45 | 10.14 | 10.36 | 10.36 | -8.07% | 79,362,436 |
| Jan 29, 2026 | 12.14 | 12.28 | 11.07 | 11.27 | 11.27 | -8.15% | 87,794,536 |
| Jan 28, 2026 | 12.98 | 13.08 | 12.06 | 12.27 | 12.27 | 0.08% | 100,928,191 |
| Jan 27, 2026 | 11.21 | 12.47 | 11.09 | 12.26 | 12.26 | 9.86% | 92,724,279 |
| Jan 26, 2026 | 12.15 | 12.34 | 10.95 | 11.16 | 11.16 | -8.30% | 79,825,480 |
| Jan 23, 2026 | 12.71 | 12.87 | 11.94 | 12.17 | 12.17 | -3.57% | 79,504,309 |
| Jan 22, 2026 | 12.51 | 13.33 | 12.35 | 12.62 | 12.62 | 0.56% | 117,527,845 |
| Jan 21, 2026 | 13.80 | 14.33 | 11.93 | 12.55 | 12.55 | -4.42% | 148,204,889 |
| Jan 20, 2026 | 11.86 | 14.20 | 11.80 | 13.13 | 13.13 | 7.98% | 150,704,221 |
| Jan 16, 2026 | 13.42 | 14.25 | 12.12 | 12.16 | 12.16 | -5.15% | 168,234,827 |
| Jan 15, 2026 | 13.57 | 14.07 | 12.80 | 12.82 | 12.82 | -5.46% | 96,377,270 |
| Jan 14, 2026 | 13.69 | 13.75 | 12.92 | 13.56 | 13.56 | -2.38% | 83,593,697 |
| Jan 13, 2026 | 13.50 | 14.50 | 12.96 | 13.89 | 13.89 | 5.31% | 130,778,313 |
| Jan 12, 2026 | 13.71 | 15.28 | 12.83 | 13.19 | 13.19 | -3.65% | 121,385,412 |
| Jan 9, 2026 | 14.00 | 15.10 | 13.59 | 13.69 | 13.69 | -2.28% | 114,277,970 |
| Jan 8, 2026 | 13.21 | 15.07 | 13.15 | 14.01 | 14.01 | 15.02% | 137,379,503 |
| Jan 7, 2026 | 12.70 | 13.02 | 12.11 | 12.18 | 12.18 | -5.14% | 70,855,309 |
| Jan 6, 2026 | 12.10 | 12.93 | 11.96 | 12.84 | 12.84 | 2.47% | 92,109,780 |
| Jan 5, 2026 | 11.30 | 12.54 | 10.99 | 12.53 | 12.53 | 13.70% | 142,435,588 |
| Jan 2, 2026 | 10.14 | 11.06 | 9.91 | 11.02 | 11.02 | 12.91% | 136,003,405 |
| Dec 31, 2025 | 9.28 | 10.53 | 9.17 | 9.76 | 9.76 | 8.57% | 156,334,088 |
| Dec 30, 2025 | 8.46 | 9.30 | 8.33 | 8.99 | 8.99 | 6.26% | 56,951,549 |
| Dec 29, 2025 | 8.30 | 8.67 | 8.21 | 8.46 | 8.46 | -0.24% | 29,711,958 |
| Dec 26, 2025 | 9.14 | 9.17 | 8.43 | 8.48 | 8.48 | -7.12% | 49,157,065 |
| Dec 24, 2025 | 8.98 | 9.20 | 8.85 | 9.13 | 9.13 | 1.90% | 26,111,953 |
| Dec 23, 2025 | 9.03 | 9.84 | 8.67 | 8.96 | 8.96 | -3.34% | 66,186,443 |
| Dec 22, 2025 | 9.30 | 9.66 | 9.16 | 9.27 | 9.27 | 0.54% | 69,110,014 |
| Dec 19, 2025 | 7.99 | 9.24 | 7.86 | 9.22 | 9.22 | 18.21% | 125,776,599 |
| Dec 18, 2025 | 7.79 | 8.34 | 7.74 | 7.80 | 7.80 | 5.83% | 67,598,896 |
| Dec 17, 2025 | 8.14 | 8.56 | 7.28 | 7.37 | 7.37 | -8.90% | 59,633,108 |
| Dec 16, 2025 | 7.62 | 8.20 | 7.59 | 8.09 | 8.09 | 5.20% | 51,608,557 |
| Dec 15, 2025 | 8.68 | 8.74 | 7.56 | 7.69 | 7.69 | -12.11% | 100,385,771 |
| Dec 12, 2025 | 8.98 | 9.58 | 8.41 | 8.75 | 8.75 | -2.99% | 89,059,108 |
| Dec 11, 2025 | 8.49 | 9.08 | 8.12 | 9.02 | 9.02 | 8.35% | 66,219,095 |
| Dec 10, 2025 | 9.11 | 9.12 | 8.31 | 8.33 | 8.33 | -9.80% | 86,853,711 |
| Dec 9, 2025 | 8.92 | 9.86 | 8.61 | 9.23 | 9.23 | 2.33% | 83,620,448 |
| Dec 8, 2025 | 9.30 | 9.75 | 8.97 | 9.02 | 9.02 | -0.55% | 86,527,574 |
| Dec 5, 2025 | 8.93 | 9.30 | 8.58 | 9.07 | 9.07 | -1.31% | 82,497,060 |
| Dec 4, 2025 | 8.64 | 9.34 | 8.52 | 9.19 | 9.19 | 3.03% | 106,884,718 |
| Dec 3, 2025 | 8.39 | 9.11 | 7.46 | 8.92 | 8.92 | 10.53% | 140,917,630 |