Ondas Holdings Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
9.59
+0.38 (4.07%)
Oct 3, 2025, 12:48 PM EDT - Market open
Ondas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.51 | 10.28 | 9.22 | 9.73 | - | 5.65% | 48,284,845 |
| Oct 2, 2025 | 7.80 | 9.34 | 7.66 | 9.21 | 9.21 | 25.99% | 103,739,075 |
| Oct 1, 2025 | 7.75 | 7.95 | 7.18 | 7.31 | 7.31 | -5.31% | 40,181,926 |
| Sep 30, 2025 | 7.93 | 8.17 | 7.57 | 7.72 | 7.72 | -1.91% | 41,885,994 |
| Sep 29, 2025 | 7.96 | 8.71 | 7.80 | 7.87 | 7.87 | 2.74% | 68,637,307 |
| Sep 26, 2025 | 7.70 | 7.89 | 7.36 | 7.66 | 7.66 | -1.16% | 36,510,743 |
| Sep 25, 2025 | 7.01 | 7.84 | 6.79 | 7.75 | 7.75 | 5.44% | 62,131,039 |
| Sep 24, 2025 | 7.99 | 8.07 | 7.25 | 7.35 | 7.35 | -6.73% | 45,667,950 |
| Sep 23, 2025 | 7.52 | 8.12 | 7.23 | 7.88 | 7.88 | 8.54% | 59,734,600 |
| Sep 22, 2025 | 6.82 | 7.36 | 6.58 | 7.26 | 7.26 | 8.04% | 48,685,347 |
| Sep 19, 2025 | 6.55 | 6.84 | 6.42 | 6.72 | 6.72 | 1.82% | 45,026,780 |
| Sep 18, 2025 | 6.28 | 6.64 | 6.01 | 6.60 | 6.60 | 8.20% | 36,806,714 |
| Sep 17, 2025 | 6.06 | 6.25 | 5.75 | 6.10 | 6.10 | 0.16% | 42,246,153 |
| Sep 16, 2025 | 6.32 | 6.35 | 5.92 | 6.09 | 6.09 | -4.55% | 36,544,684 |
| Sep 15, 2025 | 6.71 | 6.86 | 6.25 | 6.38 | 6.38 | -2.74% | 37,226,274 |
| Sep 12, 2025 | 6.45 | 6.72 | 6.20 | 6.56 | 6.56 | 2.18% | 47,214,276 |
| Sep 11, 2025 | 5.68 | 6.44 | 5.41 | 6.42 | 6.42 | 15.47% | 62,323,027 |
| Sep 10, 2025 | 5.61 | 6.00 | 5.39 | 5.56 | 5.56 | 2.02% | 55,210,835 |
| Sep 9, 2025 | 5.31 | 5.59 | 5.21 | 5.45 | 5.45 | -10.07% | 91,792,969 |
| Sep 8, 2025 | 5.63 | 6.50 | 5.60 | 6.06 | 6.06 | 7.64% | 54,462,556 |
| Sep 5, 2025 | 5.45 | 5.68 | 5.03 | 5.63 | 5.63 | 5.63% | 34,703,477 |
| Sep 4, 2025 | 5.04 | 5.39 | 4.90 | 5.33 | 5.33 | 5.96% | 32,980,793 |
| Sep 3, 2025 | 5.62 | 5.68 | 5.01 | 5.03 | 5.03 | -7.88% | 31,641,821 |
| Sep 2, 2025 | 5.48 | 5.95 | 5.33 | 5.46 | 5.46 | -6.83% | 38,115,436 |
| Aug 29, 2025 | 6.00 | 6.19 | 5.54 | 5.86 | 5.86 | 2.81% | 55,680,238 |
| Aug 28, 2025 | 5.25 | 6.01 | 5.20 | 5.70 | 5.70 | 12.43% | 60,658,921 |
| Aug 27, 2025 | 5.02 | 5.51 | 5.01 | 5.07 | 5.07 | 2.01% | 47,846,437 |
| Aug 26, 2025 | 4.72 | 5.27 | 4.71 | 4.97 | 4.97 | 2.47% | 45,928,228 |
| Aug 25, 2025 | 4.68 | 4.98 | 4.53 | 4.85 | 4.85 | 8.02% | 46,896,658 |
| Aug 22, 2025 | 3.80 | 4.51 | 3.80 | 4.49 | 4.49 | 18.16% | 65,687,059 |
| Aug 21, 2025 | 3.64 | 3.89 | 3.51 | 3.80 | 3.80 | 5.26% | 29,854,523 |
| Aug 20, 2025 | 3.60 | 3.66 | 3.20 | 3.61 | 3.61 | 0.56% | 43,915,379 |
| Aug 19, 2025 | 4.14 | 4.33 | 3.56 | 3.59 | 3.59 | -10.47% | 49,180,079 |
| Aug 18, 2025 | 3.92 | 4.09 | 3.73 | 4.01 | 4.01 | 3.89% | 33,261,942 |
| Aug 15, 2025 | 3.83 | 4.23 | 3.75 | 3.86 | 3.86 | -1.78% | 48,996,016 |
| Aug 14, 2025 | 3.50 | 3.93 | 3.43 | 3.93 | 3.93 | 11.65% | 53,138,387 |
| Aug 13, 2025 | 3.48 | 3.79 | 3.44 | 3.52 | 3.52 | -17.95% | 94,894,896 |
| Aug 12, 2025 | 3.94 | 4.39 | 3.86 | 4.29 | 4.29 | 25.07% | 72,955,324 |
| Aug 11, 2025 | 3.61 | 3.76 | 3.31 | 3.43 | 3.43 | -3.38% | 26,386,930 |
| Aug 8, 2025 | 3.41 | 3.95 | 3.40 | 3.55 | 3.55 | 9.23% | 41,406,260 |
| Aug 7, 2025 | 3.40 | 3.50 | 3.09 | 3.25 | 3.25 | -2.40% | 34,876,200 |
| Aug 6, 2025 | 2.98 | 3.37 | 2.92 | 3.33 | 3.33 | 8.47% | 36,704,639 |
| Aug 5, 2025 | 2.75 | 3.09 | 2.66 | 3.07 | 3.07 | 14.98% | 56,284,020 |
| Aug 4, 2025 | 2.28 | 2.67 | 2.25 | 2.67 | 2.67 | 21.36% | 41,381,179 |
| Aug 1, 2025 | 2.05 | 2.27 | 2.01 | 2.20 | 2.20 | 3.77% | 23,356,185 |
| Jul 31, 2025 | 2.17 | 2.22 | 2.03 | 2.12 | 2.12 | 2.42% | 22,804,572 |
| Jul 30, 2025 | 1.87 | 2.14 | 1.85 | 2.07 | 2.07 | 13.74% | 27,107,669 |
| Jul 29, 2025 | 2.01 | 2.01 | 1.78 | 1.82 | 1.82 | -9.00% | 18,967,484 |
| Jul 28, 2025 | 2.15 | 2.20 | 1.98 | 2.00 | 2.00 | -6.10% | 11,429,695 |
| Jul 25, 2025 | 2.12 | 2.14 | 2.06 | 2.13 | 2.13 | -0.47% | 8,347,820 |