Ondas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.25	11.61	9.76	9.83	9.83	-6.29%	158,796,662
Mar 5, 2026	10.49	10.92	10.06	10.49	10.49	-0.19%	86,076,844
Mar 4, 2026	10.36	10.82	9.93	10.51	10.51	4.89%	104,822,031
Mar 3, 2026	10.69	11.00	9.76	10.02	10.02	-6.09%	100,359,268
Mar 2, 2026	10.50	12.42	10.30	10.67	10.67	5.85%	181,539,011
Feb 27, 2026	10.09	10.18	9.62	10.08	10.08	-3.54%	65,528,398
Feb 26, 2026	10.15	10.78	9.95	10.45	10.45	1.46%	67,386,274
Feb 25, 2026	10.63	10.94	10.27	10.30	10.30	-0.96%	68,949,431
Feb 24, 2026	10.01	10.48	9.48	10.40	10.40	2.06%	69,619,664
Feb 23, 2026	9.93	10.57	9.86	10.19	10.19	1.60%	68,820,893
Feb 20, 2026	11.19	11.58	9.95	10.03	10.03	-11.94%	111,577,187
Feb 19, 2026	10.82	11.59	10.74	11.39	11.39	2.89%	102,375,850
Feb 18, 2026	10.21	11.17	9.99	11.07	11.07	10.15%	110,468,183
Feb 17, 2026	9.24	10.32	8.87	10.05	10.05	7.95%	76,272,202
Feb 13, 2026	9.27	9.68	8.82	9.31	9.31	3.79%	56,681,678
Feb 12, 2026	9.25	9.27	8.70	8.97	8.97	-2.82%	59,629,592
Feb 11, 2026	9.89	9.92	8.88	9.23	9.23	-4.65%	67,427,330
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