Ondas Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
12.17
-0.45 (-3.57%)
At close: Jan 23, 2026, 4:00 PM EST
12.12
-0.05 (-0.41%)
After-hours: Jan 23, 2026, 7:59 PM EST
Ondas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12.71 | 12.87 | 11.94 | 12.17 | 12.17 | -3.57% | 78,719,350 |
| Jan 22, 2026 | 12.51 | 13.33 | 12.35 | 12.62 | 12.62 | 0.56% | 117,229,229 |
| 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 |
| Dec 2, 2025 | 7.68 | 8.55 | 7.32 | 8.07 | 8.07 | 6.46% | 90,636,921 |
| Dec 1, 2025 | 7.88 | 8.07 | 7.47 | 7.58 | 7.58 | -4.05% | 50,596,615 |
| Nov 28, 2025 | 8.28 | 8.47 | 7.80 | 7.90 | 7.90 | -4.13% | 32,708,977 |
| Nov 26, 2025 | 8.61 | 8.68 | 7.69 | 8.24 | 8.24 | -2.37% | 114,905,202 |
| Nov 25, 2025 | 8.48 | 8.88 | 8.07 | 8.44 | 8.44 | -3.21% | 119,782,376 |
| Nov 24, 2025 | 6.79 | 8.80 | 6.67 | 8.72 | 8.72 | 29.47% | 177,068,113 |
| Nov 21, 2025 | 6.56 | 6.85 | 5.93 | 6.74 | 6.74 | 7.42% | 130,829,160 |
| Nov 20, 2025 | 7.92 | 7.97 | 6.25 | 6.27 | 6.27 | -16.40% | 118,430,888 |
| Nov 19, 2025 | 7.47 | 8.04 | 7.26 | 7.50 | 7.50 | -4.34% | 127,637,377 |
| Nov 18, 2025 | 6.16 | 7.92 | 6.15 | 7.84 | 7.84 | 25.34% | 179,881,981 |
| Nov 17, 2025 | 7.51 | 7.52 | 5.98 | 6.26 | 6.26 | -12.88% | 154,730,862 |
| Nov 14, 2025 | 6.17 | 7.86 | 6.10 | 7.18 | 7.18 | 9.45% | 184,450,259 |
| Nov 13, 2025 | 6.32 | 7.34 | 6.31 | 6.56 | 6.56 | 19.06% | 220,831,446 |
| Nov 12, 2025 | 5.99 | 6.17 | 5.48 | 5.51 | 5.51 | -5.00% | 78,891,632 |
| Nov 11, 2025 | 5.85 | 6.10 | 5.60 | 5.80 | 5.80 | -1.36% | 78,878,962 |