Ondas Holdings Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
1.120
+0.120 (12.02%)
At close: Mar 28, 2025, 4:00 PM
1.140
+0.020 (1.77%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Ondas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.00 | 1.14 | 0.89 | 1.12 | 1.12 | 12.02% | 16,438,095 |
| 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 |
| Feb 13, 2025 | 1.94 | 1.95 | 1.84 | 1.92 | 1.92 | -1.03% | 1,972,824 |
| Feb 12, 2025 | 2.03 | 2.14 | 1.93 | 1.94 | 1.94 | -7.62% | 4,053,551 |
| Feb 11, 2025 | 2.05 | 2.23 | 2.00 | 2.10 | 2.10 | - | 5,500,961 |
| Feb 10, 2025 | 2.00 | 2.12 | 1.82 | 2.10 | 2.10 | 9.95% | 5,051,669 |
| Feb 7, 2025 | 1.78 | 1.92 | 1.76 | 1.91 | 1.91 | 8.52% | 3,689,891 |
| Feb 6, 2025 | 1.68 | 1.85 | 1.68 | 1.76 | 1.76 | 7.32% | 2,754,260 |
| Feb 5, 2025 | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -2.96% | 2,167,959 |
| Feb 4, 2025 | 1.62 | 1.70 | 1.62 | 1.69 | 1.69 | 5.62% | 1,712,871 |
| Feb 3, 2025 | 1.61 | 1.68 | 1.50 | 1.60 | 1.60 | -8.57% | 2,885,675 |
| Jan 31, 2025 | 1.69 | 1.84 | 1.67 | 1.75 | 1.75 | 3.55% | 3,084,959 |
| Jan 30, 2025 | 1.74 | 1.77 | 1.68 | 1.69 | 1.69 | -1.17% | 2,345,957 |
| Jan 29, 2025 | 1.74 | 1.81 | 1.64 | 1.71 | 1.71 | -5.52% | 3,883,461 |
| Jan 28, 2025 | 1.93 | 1.99 | 1.81 | 1.81 | 1.81 | -6.70% | 2,620,010 |
| Jan 27, 2025 | 1.89 | 2.00 | 1.83 | 1.94 | 1.94 | -4.90% | 3,832,350 |
| Jan 24, 2025 | 2.06 | 2.21 | 1.98 | 2.04 | 2.04 | -3.32% | 4,373,147 |
| Jan 23, 2025 | 2.17 | 2.30 | 2.10 | 2.11 | 2.11 | -10.97% | 4,018,154 |
| Jan 22, 2025 | 2.07 | 2.46 | 1.99 | 2.37 | 2.37 | 17.91% | 7,804,230 |
| Jan 21, 2025 | 2.10 | 2.14 | 1.94 | 2.01 | 2.01 | -2.90% | 4,724,561 |
| Jan 17, 2025 | 2.20 | 2.20 | 2.02 | 2.07 | 2.07 | -5.91% | 3,928,218 |
| Jan 16, 2025 | 2.27 | 2.27 | 2.01 | 2.20 | 2.20 | -0.45% | 3,917,815 |