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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.750.780.730.750.755.03%5,230,106
Apr 25, 20250.790.820.690.720.72-10.67%10,753,583
Apr 24, 20250.860.880.780.800.80-4.92%6,499,112
Apr 23, 20250.870.900.830.840.842.66%4,594,318
Apr 22, 20250.820.830.770.820.822.76%5,087,800
Apr 21, 20250.850.870.770.800.80-10.11%4,411,842
Apr 17, 20250.880.920.850.890.892.80%4,492,492
Apr 16, 20250.840.880.820.860.86-1.20%4,399,647
Apr 15, 20250.930.940.850.870.87-4.39%7,549,246
Apr 14, 20250.920.970.860.910.9112.32%13,336,711
Apr 11, 20250.790.830.750.810.815.02%4,343,812
Apr 10, 20250.810.820.710.780.78-6.63%4,690,750
Apr 9, 20250.730.840.660.830.8310.68%13,336,718
Apr 8, 20250.880.900.720.750.75-12.79%7,639,777
Apr 7, 20250.860.990.820.860.86-6.61%5,534,757
Apr 4, 20250.880.970.830.920.922.39%8,010,019
Apr 3, 20251.021.070.860.900.90-18.97%12,366,901
Apr 2, 20251.041.130.991.111.110.91%7,917,628
Apr 1, 20251.151.151.011.101.102.80%14,836,286
Mar 31, 20251.051.250.891.071.07-4.46%28,188,344
Mar 28, 20251.001.140.891.121.1212.02%16,871,496
Mar 27, 20250.841.010.831.001.0018.32%10,619,455
Mar 26, 20250.900.970.810.850.85-4.61%7,836,932
Mar 25, 20250.850.900.800.890.899.09%8,523,499
Mar 24, 20250.710.820.690.810.8115.98%9,963,884
Mar 21, 20250.680.720.680.700.701.45%1,467,275
Mar 20, 20250.750.760.680.690.69-8.91%2,517,644
Mar 19, 20250.730.770.720.760.761.72%2,230,532
Mar 18, 20250.780.800.720.740.74-3.82%2,430,560
Mar 17, 20250.720.790.720.770.774.88%5,713,292
Mar 14, 20250.660.740.650.740.749.12%6,426,906
Mar 13, 20250.670.720.650.680.68-2.91%8,211,714
Mar 12, 20250.690.710.570.700.70-3.66%22,566,265
Mar 11, 20251.181.180.680.720.72-0.48%104,014,692
Mar 10, 20250.800.810.690.730.73-10.08%3,009,924
Mar 7, 20250.830.830.750.810.810.48%2,417,508
Mar 6, 20250.870.900.800.800.80-9.34%1,486,917
Mar 5, 20250.870.900.830.890.891.87%1,323,876
Mar 4, 20250.800.940.790.870.872.22%2,542,022
Mar 3, 20250.991.000.840.850.85-13.41%2,791,769
Feb 28, 20250.951.020.920.980.981.43%1,851,922
Feb 27, 20251.081.130.970.970.97-10.15%1,932,761
Feb 26, 20251.061.141.031.081.083.85%2,303,209
Feb 25, 20251.171.211.001.041.04-5.45%4,790,054
Feb 24, 20251.251.261.101.101.10-12.00%3,109,908
Feb 21, 20251.401.451.241.251.25-10.07%2,586,564
Feb 20, 20251.391.461.331.391.39-2.80%2,375,812
Feb 19, 20251.641.681.401.431.43-13.33%5,038,067
Feb 18, 20251.841.941.611.651.65-9.84%3,484,464
Feb 14, 20251.901.971.811.831.83-4.69%1,961,797