Ondas Holdings Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
4.035
+0.105 (2.67%)
Aug 15, 2025, 3:03 PM - Market open
Ondas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.83 | 4.20 | 3.75 | 4.09 | - | 3.94% | 32,638,505 |
| 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 |
| Jul 24, 2025 | 2.19 | 2.33 | 2.13 | 2.14 | 2.14 | -1.83% | 11,637,066 |
| Jul 23, 2025 | 2.14 | 2.20 | 2.05 | 2.18 | 2.18 | 3.81% | 10,621,683 |
| Jul 22, 2025 | 2.26 | 2.27 | 2.02 | 2.10 | 2.10 | -6.67% | 20,187,601 |
| Jul 21, 2025 | 2.30 | 2.70 | 2.24 | 2.25 | 2.25 | 0.90% | 40,600,551 |
| Jul 18, 2025 | 2.43 | 2.48 | 2.19 | 2.23 | 2.23 | -7.08% | 20,672,459 |
| Jul 17, 2025 | 2.48 | 2.64 | 2.28 | 2.40 | 2.40 | - | 26,646,732 |
| Jul 16, 2025 | 2.23 | 2.44 | 2.19 | 2.40 | 2.40 | 4.80% | 21,250,955 |
| Jul 15, 2025 | 2.33 | 2.35 | 2.20 | 2.29 | 2.29 | -0.87% | 14,686,623 |
| Jul 14, 2025 | 2.17 | 2.45 | 2.12 | 2.31 | 2.31 | 8.96% | 35,769,807 |
| Jul 11, 2025 | 2.12 | 2.24 | 2.05 | 2.12 | 2.12 | 5.47% | 30,779,837 |
| Jul 10, 2025 | 1.85 | 2.05 | 1.80 | 2.01 | 2.01 | 9.24% | 23,516,426 |
| Jul 9, 2025 | 1.88 | 1.93 | 1.80 | 1.84 | 1.84 | 2.79% | 18,739,562 |
| Jul 8, 2025 | 1.78 | 1.83 | 1.71 | 1.79 | 1.79 | 2.29% | 10,509,157 |
| Jul 7, 2025 | 1.84 | 1.97 | 1.72 | 1.75 | 1.75 | -5.41% | 12,527,214 |
| Jul 3, 2025 | 1.92 | 2.02 | 1.82 | 1.85 | 1.85 | -1.60% | 11,619,682 |
| Jul 2, 2025 | 1.92 | 1.95 | 1.80 | 1.88 | 1.88 | -4.08% | 12,112,017 |
| Jul 1, 2025 | 1.89 | 1.96 | 1.80 | 1.96 | 1.96 | 2.08% | 15,210,382 |
| Jun 30, 2025 | 2.02 | 2.29 | 1.91 | 1.92 | 1.92 | 4.92% | 46,230,147 |
| Jun 27, 2025 | 1.76 | 1.91 | 1.69 | 1.83 | 1.83 | 4.57% | 24,201,288 |
| Jun 26, 2025 | 1.62 | 1.79 | 1.53 | 1.75 | 1.75 | 9.37% | 31,484,640 |
| Jun 25, 2025 | 1.74 | 1.85 | 1.55 | 1.60 | 1.60 | 0.63% | 39,187,144 |
| Jun 24, 2025 | 1.54 | 1.60 | 1.47 | 1.59 | 1.59 | 11.19% | 14,711,436 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.36 | 1.43 | 1.43 | -9.49% | 21,290,637 |
| Jun 20, 2025 | 1.63 | 1.67 | 1.52 | 1.58 | 1.58 | 1.94% | 14,369,036 |
| Jun 18, 2025 | 1.57 | 1.61 | 1.46 | 1.55 | 1.55 | -0.64% | 10,932,663 |
| Jun 17, 2025 | 1.69 | 1.70 | 1.52 | 1.56 | 1.56 | -7.69% | 13,661,558 |
| Jun 16, 2025 | 1.85 | 1.90 | 1.67 | 1.69 | 1.69 | -7.14% | 18,985,398 |
| Jun 13, 2025 | 1.74 | 1.87 | 1.66 | 1.82 | 1.82 | 6.43% | 29,549,553 |
| Jun 12, 2025 | 1.53 | 1.75 | 1.51 | 1.71 | 1.71 | 15.54% | 20,835,866 |
| Jun 11, 2025 | 1.60 | 1.60 | 1.40 | 1.48 | 1.48 | -2.63% | 12,197,557 |
| Jun 10, 2025 | 1.48 | 1.70 | 1.45 | 1.52 | 1.52 | -9.52% | 32,790,787 |
| Jun 9, 2025 | 1.94 | 2.05 | 1.67 | 1.68 | 1.68 | -1.18% | 43,161,783 |
| Jun 6, 2025 | 1.66 | 1.87 | 1.58 | 1.70 | 1.70 | 7.59% | 23,804,944 |
| Jun 5, 2025 | 1.89 | 1.89 | 1.50 | 1.58 | 1.58 | -9.71% | 31,020,428 |