Ondas Holdings Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
5.63
+0.30 (5.63%)
At close: Sep 5, 2025, 4:00 PM
5.58
-0.05 (-0.89%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Ondas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.45 | 5.68 | 5.03 | 5.63 | 5.63 | 5.63% | 34,269,235 |
| Sep 4, 2025 | 5.04 | 5.39 | 4.90 | 5.33 | 5.33 | 5.96% | 32,980,793 |
| Sep 3, 2025 | 5.62 | 5.68 | 5.01 | 5.03 | 5.03 | -7.88% | 31,641,821 |
| Sep 2, 2025 | 5.48 | 5.95 | 5.33 | 5.46 | 5.46 | -6.83% | 38,115,436 |
| Aug 29, 2025 | 6.00 | 6.19 | 5.54 | 5.86 | 5.86 | 2.81% | 55,680,238 |
| Aug 28, 2025 | 5.25 | 6.01 | 5.20 | 5.70 | 5.70 | 12.43% | 60,658,921 |
| Aug 27, 2025 | 5.02 | 5.51 | 5.01 | 5.07 | 5.07 | 2.01% | 47,846,437 |
| Aug 26, 2025 | 4.72 | 5.27 | 4.71 | 4.97 | 4.97 | 2.47% | 45,928,228 |
| Aug 25, 2025 | 4.68 | 4.98 | 4.53 | 4.85 | 4.85 | 8.02% | 46,896,658 |
| Aug 22, 2025 | 3.80 | 4.51 | 3.80 | 4.49 | 4.49 | 18.16% | 65,687,059 |
| Aug 21, 2025 | 3.64 | 3.89 | 3.51 | 3.80 | 3.80 | 5.26% | 29,854,523 |
| Aug 20, 2025 | 3.60 | 3.66 | 3.20 | 3.61 | 3.61 | 0.56% | 43,915,379 |
| Aug 19, 2025 | 4.14 | 4.33 | 3.56 | 3.59 | 3.59 | -10.47% | 49,180,079 |
| Aug 18, 2025 | 3.92 | 4.09 | 3.73 | 4.01 | 4.01 | 3.89% | 33,261,942 |
| Aug 15, 2025 | 3.83 | 4.23 | 3.75 | 3.86 | 3.86 | -1.78% | 48,996,016 |
| Aug 14, 2025 | 3.50 | 3.93 | 3.43 | 3.93 | 3.93 | 11.65% | 53,138,387 |
| Aug 13, 2025 | 3.48 | 3.79 | 3.44 | 3.52 | 3.52 | -17.95% | 94,894,896 |
| Aug 12, 2025 | 3.94 | 4.39 | 3.86 | 4.29 | 4.29 | 25.07% | 72,955,324 |
| Aug 11, 2025 | 3.61 | 3.76 | 3.31 | 3.43 | 3.43 | -3.38% | 26,386,930 |
| Aug 8, 2025 | 3.41 | 3.95 | 3.40 | 3.55 | 3.55 | 9.23% | 41,406,260 |
| Aug 7, 2025 | 3.40 | 3.50 | 3.09 | 3.25 | 3.25 | -2.40% | 34,876,200 |
| Aug 6, 2025 | 2.98 | 3.37 | 2.92 | 3.33 | 3.33 | 8.47% | 36,704,639 |
| Aug 5, 2025 | 2.75 | 3.09 | 2.66 | 3.07 | 3.07 | 14.98% | 56,284,020 |
| Aug 4, 2025 | 2.28 | 2.67 | 2.25 | 2.67 | 2.67 | 21.36% | 41,381,179 |
| Aug 1, 2025 | 2.05 | 2.27 | 2.01 | 2.20 | 2.20 | 3.77% | 23,356,185 |
| Jul 31, 2025 | 2.17 | 2.22 | 2.03 | 2.12 | 2.12 | 2.42% | 22,804,572 |
| Jul 30, 2025 | 1.87 | 2.14 | 1.85 | 2.07 | 2.07 | 13.74% | 27,107,669 |
| Jul 29, 2025 | 2.01 | 2.01 | 1.78 | 1.82 | 1.82 | -9.00% | 18,967,484 |
| Jul 28, 2025 | 2.15 | 2.20 | 1.98 | 2.00 | 2.00 | -6.10% | 11,429,695 |
| Jul 25, 2025 | 2.12 | 2.14 | 2.06 | 2.13 | 2.13 | -0.47% | 8,347,820 |
| Jul 24, 2025 | 2.19 | 2.33 | 2.13 | 2.14 | 2.14 | -1.83% | 11,637,066 |
| Jul 23, 2025 | 2.14 | 2.20 | 2.05 | 2.18 | 2.18 | 3.81% | 10,621,683 |
| Jul 22, 2025 | 2.26 | 2.27 | 2.02 | 2.10 | 2.10 | -6.67% | 20,187,601 |
| Jul 21, 2025 | 2.30 | 2.70 | 2.24 | 2.25 | 2.25 | 0.90% | 40,600,551 |
| Jul 18, 2025 | 2.43 | 2.48 | 2.19 | 2.23 | 2.23 | -7.08% | 20,672,459 |
| Jul 17, 2025 | 2.48 | 2.64 | 2.28 | 2.40 | 2.40 | - | 26,646,732 |
| Jul 16, 2025 | 2.23 | 2.44 | 2.19 | 2.40 | 2.40 | 4.80% | 21,250,955 |
| Jul 15, 2025 | 2.33 | 2.35 | 2.20 | 2.29 | 2.29 | -0.87% | 14,686,623 |
| Jul 14, 2025 | 2.17 | 2.45 | 2.12 | 2.31 | 2.31 | 8.96% | 35,769,807 |
| Jul 11, 2025 | 2.12 | 2.24 | 2.05 | 2.12 | 2.12 | 5.47% | 30,779,837 |
| Jul 10, 2025 | 1.85 | 2.05 | 1.80 | 2.01 | 2.01 | 9.24% | 23,516,426 |
| Jul 9, 2025 | 1.88 | 1.93 | 1.80 | 1.84 | 1.84 | 2.79% | 18,739,562 |
| Jul 8, 2025 | 1.78 | 1.83 | 1.71 | 1.79 | 1.79 | 2.29% | 10,509,157 |
| Jul 7, 2025 | 1.84 | 1.97 | 1.72 | 1.75 | 1.75 | -5.41% | 12,527,214 |
| Jul 3, 2025 | 1.92 | 2.02 | 1.82 | 1.85 | 1.85 | -1.60% | 11,619,682 |
| Jul 2, 2025 | 1.92 | 1.95 | 1.80 | 1.88 | 1.88 | -4.08% | 12,112,017 |
| Jul 1, 2025 | 1.89 | 1.96 | 1.80 | 1.96 | 1.96 | 2.08% | 15,210,382 |
| Jun 30, 2025 | 2.02 | 2.29 | 1.91 | 1.92 | 1.92 | 4.92% | 46,230,147 |
| Jun 27, 2025 | 1.76 | 1.91 | 1.69 | 1.83 | 1.83 | 4.57% | 24,201,288 |
| Jun 26, 2025 | 1.62 | 1.79 | 1.53 | 1.75 | 1.75 | 9.37% | 31,484,640 |