Ondas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.05	10.14	9.27	9.44	9.44	-8.44%	71,457,135
Mar 25, 2026	10.88	11.14	10.23	10.31	10.31	-3.46%	92,078,944
Mar 24, 2026	10.91	11.37	10.48	10.68	10.68	-2.02%	95,649,089
Mar 23, 2026	10.29	10.97	9.97	10.90	10.90	8.35%	91,119,342
Mar 20, 2026	10.79	10.83	9.73	10.06	10.06	-6.42%	86,723,243
Mar 19, 2026	10.69	10.98	10.12	10.75	10.75	-0.74%	69,267,003
Mar 18, 2026	11.38	11.76	10.82	10.83	10.83	-3.99%	79,494,307
Mar 17, 2026	10.55	11.47	10.37	11.28	11.28	7.12%	109,611,309
Mar 16, 2026	10.37	10.87	10.11	10.53	10.53	3.64%	88,867,531
Mar 13, 2026	10.43	10.98	10.05	10.16	10.16	-1.65%	73,311,730
Mar 12, 2026	10.09	10.84	9.80	10.33	10.33	5.09%	136,065,236
Mar 11, 2026	10.05	10.56	9.50	9.83	9.83	-1.80%	88,367,449
Mar 10, 2026	9.84	10.45	9.58	10.01	10.01	2.98%	90,578,688
Mar 9, 2026	10.03	10.03	9.20	9.72	9.72	-1.12%	91,130,937
Mar 6, 2026	10.25	11.61	9.76	9.83	9.83	-6.29%	160,635,256
Mar 5, 2026	10.49	10.92	10.06	10.49	10.49	-0.19%	86,235,332
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