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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.67 | 8.17 | 7.41 | 7.46 | 7.46 | 5.67% | 50,861,850 |
| Oct 23, 2025 | 6.85 | 7.30 | 6.65 | 7.06 | 7.06 | 4.75% | 36,302,869 |
| Oct 22, 2025 | 6.85 | 7.26 | 6.47 | 6.74 | 6.74 | -6.26% | 53,445,979 |
| Oct 21, 2025 | 7.68 | 7.91 | 7.13 | 7.19 | 7.19 | -7.46% | 30,813,679 |
| Oct 20, 2025 | 8.06 | 8.19 | 7.33 | 7.77 | 7.77 | 2.10% | 37,823,991 |
| Oct 17, 2025 | 7.95 | 8.16 | 7.56 | 7.61 | 7.61 | -7.20% | 43,053,544 |
| Oct 16, 2025 | 9.63 | 9.63 | 7.92 | 8.20 | 8.20 | -13.77% | 70,659,372 |
| Oct 15, 2025 | 10.83 | 10.87 | 9.16 | 9.51 | 9.51 | -8.65% | 49,685,753 |
| Oct 14, 2025 | 10.38 | 10.56 | 9.88 | 10.41 | 10.41 | -3.70% | 36,075,185 |
| Oct 13, 2025 | 10.03 | 11.22 | 9.68 | 10.81 | 10.81 | 17.25% | 51,913,369 |
| Oct 10, 2025 | 10.48 | 10.51 | 9.19 | 9.22 | 9.22 | -12.11% | 61,337,540 |
| Oct 9, 2025 | 11.14 | 11.39 | 10.38 | 10.49 | 10.49 | -6.84% | 43,374,850 |
| Oct 8, 2025 | 11.27 | 11.70 | 10.71 | 11.26 | 11.26 | 1.53% | 45,083,096 |
| Oct 7, 2025 | 11.00 | 11.55 | 10.45 | 11.09 | 11.09 | 4.03% | 56,849,501 |
| Oct 6, 2025 | 10.56 | 11.63 | 10.27 | 10.66 | 10.66 | 7.57% | 82,293,055 |
| Oct 3, 2025 | 9.51 | 10.28 | 9.19 | 9.91 | 9.91 | 7.60% | 72,853,961 |
| 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 |