Ondas Holdings Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
7.46
+0.40 (5.67%)
At close: Oct 24, 2025, 4:00 PM EDT
7.65
+0.19 (2.55%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Ondas Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.678.177.417.467.465.67%50,861,850
Oct 23, 20256.857.306.657.067.064.75%36,302,869
Oct 22, 20256.857.266.476.746.74-6.26%53,445,979
Oct 21, 20257.687.917.137.197.19-7.46%30,813,679
Oct 20, 20258.068.197.337.777.772.10%37,823,991
Oct 17, 20257.958.167.567.617.61-7.20%43,053,544
Oct 16, 20259.639.637.928.208.20-13.77%70,659,372
Oct 15, 202510.8310.879.169.519.51-8.65%49,685,753
Oct 14, 202510.3810.569.8810.4110.41-3.70%36,075,185
Oct 13, 202510.0311.229.6810.8110.8117.25%51,913,369
Oct 10, 202510.4810.519.199.229.22-12.11%61,337,540
Oct 9, 202511.1411.3910.3810.4910.49-6.84%43,374,850
Oct 8, 202511.2711.7010.7111.2611.261.53%45,083,096
Oct 7, 202511.0011.5510.4511.0911.094.03%56,849,501
Oct 6, 202510.5611.6310.2710.6610.667.57%82,293,055
Oct 3, 20259.5110.289.199.919.917.60%72,853,961
Oct 2, 20257.809.347.669.219.2125.99%103,739,075
Oct 1, 20257.757.957.187.317.31-5.31%40,181,926
Sep 30, 20257.938.177.577.727.72-1.91%41,885,994
Sep 29, 20257.968.717.807.877.872.74%68,637,307
Sep 26, 20257.707.897.367.667.66-1.16%36,510,743
Sep 25, 20257.017.846.797.757.755.44%62,131,039
Sep 24, 20257.998.077.257.357.35-6.73%45,667,950
Sep 23, 20257.528.127.237.887.888.54%59,734,600
Sep 22, 20256.827.366.587.267.268.04%48,685,347
Sep 19, 20256.556.846.426.726.721.82%45,026,780
Sep 18, 20256.286.646.016.606.608.20%36,806,714
Sep 17, 20256.066.255.756.106.100.16%42,246,153
Sep 16, 20256.326.355.926.096.09-4.55%36,544,684
Sep 15, 20256.716.866.256.386.38-2.74%37,226,274
Sep 12, 20256.456.726.206.566.562.18%47,214,276
Sep 11, 20255.686.445.416.426.4215.47%62,323,027
Sep 10, 20255.616.005.395.565.562.02%55,210,835
Sep 9, 20255.315.595.215.455.45-10.07%91,792,969
Sep 8, 20255.636.505.606.066.067.64%54,462,556
Sep 5, 20255.455.685.035.635.635.63%34,703,477
Sep 4, 20255.045.394.905.335.335.96%32,980,793
Sep 3, 20255.625.685.015.035.03-7.88%31,641,821
Sep 2, 20255.485.955.335.465.46-6.83%38,115,436
Aug 29, 20256.006.195.545.865.862.81%55,680,238
Aug 28, 20255.256.015.205.705.7012.43%60,658,921
Aug 27, 20255.025.515.015.075.072.01%47,846,437
Aug 26, 20254.725.274.714.974.972.47%45,928,228
Aug 25, 20254.684.984.534.854.858.02%46,896,658
Aug 22, 20253.804.513.804.494.4918.16%65,687,059
Aug 21, 20253.643.893.513.803.805.26%29,854,523
Aug 20, 20253.603.663.203.613.610.56%43,915,379
Aug 19, 20254.144.333.563.593.59-10.47%49,180,079
Aug 18, 20253.924.093.734.014.013.89%33,261,942
Aug 15, 20253.834.233.753.863.86-1.78%48,996,016