Ondas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	9.51	10.03	9.37	10.03	10.03	6.70%	53,594,848
Apr 14, 2026	9.72	9.86	9.30	9.40	9.40	-0.74%	40,278,586
Apr 13, 2026	9.01	9.59	8.73	9.47	9.47	3.72%	51,283,847
Apr 10, 2026	9.23	9.36	8.99	9.13	9.13	-0.11%	32,447,891
Apr 9, 2026	9.42	9.52	9.01	9.14	9.14	-3.28%	37,446,358
Apr 8, 2026	10.17	10.37	9.34	9.45	9.45	-0.84%	56,345,594
Apr 7, 2026	9.43	9.69	9.19	9.53	9.53	0.11%	43,600,177
Apr 6, 2026	9.63	9.90	9.38	9.52	9.52	-0.83%	45,040,264
Apr 2, 2026	8.52	9.63	8.46	9.60	9.60	8.97%	70,404,886
Apr 1, 2026	9.30	9.35	8.78	8.81	8.81	-2.54%	57,742,629
Mar 31, 2026	8.45	9.14	8.20	9.04	9.04	10.92%	59,086,059
Mar 30, 2026	8.81	8.82	7.78	8.15	8.15	-7.39%	71,761,418
Mar 27, 2026	9.35	9.37	8.71	8.80	8.80	-6.78%	56,393,124
Mar 26, 2026	10.05	10.14	9.27	9.44	9.44	-8.44%	72,606,156
Mar 25, 2026	10.88	11.14	10.23	10.31	10.31	-3.46%	96,871,615
Mar 24, 2026	10.91	11.37	10.48	10.68	10.68	-2.02%	96,637,517
Mar 23, 2026	10.29	10.97	9.97	10.90	10.90	8.35%	92,323,385
Mar 20, 2026	10.79	10.83	9.73	10.06	10.06	-6.42%	86,922,682
Mar 19, 2026	10.69	10.98	10.12	10.75	10.75	-0.74%	69,267,003
Mar 18, 2026	11.38	11.76	10.82	10.83	10.83	-3.99%	79,494,307
Mar 17, 2026	10.55	11.47	10.37	11.28	11.28	7.12%	109,611,309
Mar 16, 2026	10.37	10.87	10.11	10.53	10.53	3.64%	88,867,531
Mar 13, 2026	10.43	10.98	10.05	10.16	10.16	-1.65%	73,311,730
Mar 12, 2026	10.09	10.84	9.80	10.33	10.33	5.09%	136,065,236
Mar 11, 2026	10.05	10.56	9.50	9.83	9.83	-1.80%	88,367,449
Mar 10, 2026	9.84	10.45	9.58	10.01	10.01	2.98%	90,578,688
Mar 9, 2026	10.03	10.03	9.20	9.72	9.72	-1.12%	91,130,937
Mar 6, 2026	10.25	11.61	9.76	9.83	9.83	-6.29%	160,635,256
Mar 5, 2026	10.49	10.92	10.06	10.49	10.49	-0.19%	86,235,332
Mar 4, 2026	10.36	10.82	9.93	10.51	10.51	4.89%	104,822,031
Mar 3, 2026	10.69	11.00	9.76	10.02	10.02	-6.09%	100,359,268
Mar 2, 2026	10.50	12.42	10.30	10.67	10.67	5.85%	181,539,011
Feb 27, 2026	10.09	10.18	9.62	10.08	10.08	-3.54%	65,528,398
Feb 26, 2026	10.15	10.78	9.95	10.45	10.45	1.46%	67,386,274
Feb 25, 2026	10.63	10.94	10.27	10.30	10.30	-0.96%	68,949,431
Feb 24, 2026	10.01	10.48	9.48	10.40	10.40	2.06%	69,619,664
Feb 23, 2026	9.93	10.57	9.86	10.19	10.19	1.60%	68,820,893
Feb 20, 2026	11.19	11.58	9.95	10.03	10.03	-11.94%	111,577,187
Feb 19, 2026	10.82	11.59	10.74	11.39	11.39	2.89%	102,375,850
Feb 18, 2026	10.21	11.17	9.99	11.07	11.07	10.15%	110,468,183
Feb 17, 2026	9.24	10.32	8.87	10.05	10.05	7.95%	76,272,202
Feb 13, 2026	9.27	9.68	8.82	9.31	9.31	3.79%	56,681,678
Feb 12, 2026	9.25	9.27	8.70	8.97	8.97	-2.82%	59,629,592
Feb 11, 2026	9.89	9.92	8.88	9.23	9.23	-4.65%	67,427,330
Feb 10, 2026	10.09	10.44	9.60	9.68	9.68	-6.38%	56,340,326
Feb 9, 2026	9.81	10.64	9.67	10.34	10.34	6.71%	88,727,378
Feb 6, 2026	8.97	9.76	8.45	9.69	9.69	14.27%	87,820,581
Feb 5, 2026	9.34	9.53	8.32	8.48	8.48	-12.40%	100,976,947
Feb 4, 2026	11.38	11.40	9.13	9.68	9.68	-14.94%	125,055,516
Feb 3, 2026	11.01	11.42	10.51	11.38	11.38	6.95%	102,072,748