Ondas Holdings Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
0.7511
+0.0360 (5.03%)
At close: Apr 28, 2025, 4:00 PM
0.7526
+0.0015 (0.20%)
Pre-market: Apr 29, 2025, 7:07 AM EDT
Ondas Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 0.75 | 0.78 | 0.73 | 0.75 | 0.75 | 5.03% | 5,230,106 |
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 |
Mar 13, 2025 | 0.67 | 0.72 | 0.65 | 0.68 | 0.68 | -2.91% | 8,211,714 |
Mar 12, 2025 | 0.69 | 0.71 | 0.57 | 0.70 | 0.70 | -3.66% | 22,566,265 |
Mar 11, 2025 | 1.18 | 1.18 | 0.68 | 0.72 | 0.72 | -0.48% | 104,014,692 |
Mar 10, 2025 | 0.80 | 0.81 | 0.69 | 0.73 | 0.73 | -10.08% | 3,009,924 |
Mar 7, 2025 | 0.83 | 0.83 | 0.75 | 0.81 | 0.81 | 0.48% | 2,417,508 |
Mar 6, 2025 | 0.87 | 0.90 | 0.80 | 0.80 | 0.80 | -9.34% | 1,486,917 |
Mar 5, 2025 | 0.87 | 0.90 | 0.83 | 0.89 | 0.89 | 1.87% | 1,323,876 |
Mar 4, 2025 | 0.80 | 0.94 | 0.79 | 0.87 | 0.87 | 2.22% | 2,542,022 |
Mar 3, 2025 | 0.99 | 1.00 | 0.84 | 0.85 | 0.85 | -13.41% | 2,791,769 |
Feb 28, 2025 | 0.95 | 1.02 | 0.92 | 0.98 | 0.98 | 1.43% | 1,851,922 |
Feb 27, 2025 | 1.08 | 1.13 | 0.97 | 0.97 | 0.97 | -10.15% | 1,932,761 |
Feb 26, 2025 | 1.06 | 1.14 | 1.03 | 1.08 | 1.08 | 3.85% | 2,303,209 |
Feb 25, 2025 | 1.17 | 1.21 | 1.00 | 1.04 | 1.04 | -5.45% | 4,790,054 |
Feb 24, 2025 | 1.25 | 1.26 | 1.10 | 1.10 | 1.10 | -12.00% | 3,109,908 |
Feb 21, 2025 | 1.40 | 1.45 | 1.24 | 1.25 | 1.25 | -10.07% | 2,586,564 |
Feb 20, 2025 | 1.39 | 1.46 | 1.33 | 1.39 | 1.39 | -2.80% | 2,375,812 |
Feb 19, 2025 | 1.64 | 1.68 | 1.40 | 1.43 | 1.43 | -13.33% | 5,038,067 |
Feb 18, 2025 | 1.84 | 1.94 | 1.61 | 1.65 | 1.65 | -9.84% | 3,484,464 |
Feb 14, 2025 | 1.90 | 1.97 | 1.81 | 1.83 | 1.83 | -4.69% | 1,961,797 |