Ondas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.86	0.96	0.86	0.93	0.93	1.92%	5,116,440
May 22, 2025	0.85	0.92	0.84	0.91	0.91	5.11%	4,150,601
May 21, 2025	0.95	1.00	0.83	0.87	0.87	-8.22%	8,820,513
May 20, 2025	1.01	1.05	0.93	0.94	0.94	-3.76%	10,236,474
May 19, 2025	0.89	1.00	0.86	0.98	0.98	5.30%	12,901,356
May 16, 2025	0.86	0.94	0.84	0.93	0.93	8.57%	9,434,088
May 15, 2025	0.85	0.87	0.76	0.86	0.86	-2.19%	12,705,438
May 14, 2025	0.92	0.92	0.84	0.88	0.88	1.41%	7,950,216
May 13, 2025	0.81	0.89	0.81	0.86	0.86	4.09%	7,082,273
May 12, 2025	0.77	0.84	0.76	0.83	0.83	8.47%	6,682,249
May 9, 2025	0.79	0.80	0.76	0.77	0.77	-3.27%	3,193,106
May 8, 2025	0.75	0.80	0.73	0.79	0.79	4.96%	4,742,370
May 7, 2025	0.75	0.76	0.73	0.75	0.75	-0.49%	2,275,125
May 6, 2025	0.78	0.78	0.74	0.76	0.76	-0.93%	3,144,994
May 5, 2025	0.79	0.80	0.76	0.76	0.76	-6.63%	3,695,243
May 2, 2025	0.81	0.85	0.79	0.82	0.82	3.82%	5,630,308
May 1, 2025	0.78	0.83	0.77	0.79	0.79	1.51%	4,499,369
Apr 30, 2025	0.76	0.79	0.74	0.78	0.78	-3.72%	3,395,606
Apr 29, 2025	0.76	0.83	0.73	0.81	0.81	7.42%	5,670,440
Apr 28, 2025	0.75	0.78	0.73	0.75	0.75	5.03%	5,364,780
Apr 25, 2025	0.79	0.82	0.69	0.72	0.72	-10.67%	10,753,583
Apr 24, 2025	0.86	0.88	0.78	0.80	0.80	-4.92%	6,499,112
Apr 23, 2025	0.87	0.90	0.83	0.84	0.84	2.66%	4,594,318
Apr 22, 2025	0.82	0.83	0.77	0.82	0.82	2.76%	5,087,800
Apr 21, 2025	0.85	0.87	0.77	0.80	0.80	-10.11%	4,411,842
Apr 17, 2025	0.88	0.92	0.85	0.89	0.89	2.80%	4,492,492
Apr 16, 2025	0.84	0.88	0.82	0.86	0.86	-1.20%	4,399,647
Apr 15, 2025	0.93	0.94	0.85	0.87	0.87	-4.39%	7,549,246
Apr 14, 2025	0.92	0.97	0.86	0.91	0.91	12.32%	13,336,711
Apr 11, 2025	0.79	0.83	0.75	0.81	0.81	5.02%	4,343,812
Apr 10, 2025	0.81	0.82	0.71	0.78	0.78	-6.63%	4,690,750
Apr 9, 2025	0.73	0.84	0.66	0.83	0.83	10.68%	13,336,718
Apr 8, 2025	0.88	0.90	0.72	0.75	0.75	-12.79%	7,639,777
Apr 7, 2025	0.86	0.99	0.82	0.86	0.86	-6.61%	5,534,757
Apr 4, 2025	0.88	0.97	0.83	0.92	0.92	2.39%	8,010,019
Apr 3, 2025	1.02	1.07	0.86	0.90	0.90	-18.97%	12,366,901
Apr 2, 2025	1.04	1.13	0.99	1.11	1.11	0.91%	7,917,628
Apr 1, 2025	1.15	1.15	1.01	1.10	1.10	2.80%	14,836,286
Mar 31, 2025	1.05	1.25	0.89	1.07	1.07	-4.46%	28,188,344
Mar 28, 2025	1.00	1.14	0.89	1.12	1.12	12.02%	16,871,496
Mar 27, 2025	0.84	1.01	0.83	1.00	1.00	18.32%	10,619,455
Mar 26, 2025	0.90	0.97	0.81	0.85	0.85	-4.61%	7,836,932
Mar 25, 2025	0.85	0.90	0.80	0.89	0.89	9.09%	8,523,499
Mar 24, 2025	0.71	0.82	0.69	0.81	0.81	15.98%	9,963,884
Mar 21, 2025	0.68	0.72	0.68	0.70	0.70	1.45%	1,467,275
Mar 20, 2025	0.75	0.76	0.68	0.69	0.69	-8.91%	2,517,644
Mar 19, 2025	0.73	0.77	0.72	0.76	0.76	1.72%	2,230,532
Mar 18, 2025	0.78	0.80	0.72	0.74	0.74	-3.82%	2,430,560
Mar 17, 2025	0.72	0.79	0.72	0.77	0.77	4.88%	5,713,292
Mar 14, 2025	0.66	0.74	0.65	0.74	0.74	9.12%	6,426,906