Ondas Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
9.24
+0.33 (3.70%)
At close: Aug 14, 2026, 4:00 PM EDT
9.17
-0.07 (-0.76%)
After-hours: Aug 14, 2026, 7:59 PM EDT
Ondas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.43 | 9.64 | 9.04 | 9.24 | 9.24 | 3.70% | 96,534,606 |
| Aug 13, 2026 | 8.98 | 9.55 | 8.79 | 8.91 | 8.91 | -8.80% | 125,170,089 |
| Aug 12, 2026 | 9.93 | 9.99 | 9.65 | 9.77 | 9.77 | 0.31% | 86,718,055 |
| Aug 11, 2026 | 9.41 | 9.75 | 9.20 | 9.74 | 9.74 | 4.62% | 74,807,375 |
| Aug 10, 2026 | 9.48 | 9.60 | 9.04 | 9.31 | 9.31 | 2.20% | 88,050,286 |
| Aug 7, 2026 | 8.94 | 9.14 | 8.58 | 9.11 | 9.11 | 4.23% | 72,873,426 |
| Aug 6, 2026 | 8.62 | 9.20 | 8.52 | 8.74 | 8.74 | -1.47% | 69,285,007 |
| Aug 5, 2026 | 8.99 | 9.13 | 8.73 | 8.87 | 8.87 | 0.11% | 108,975,501 |
| Aug 4, 2026 | 8.67 | 9.09 | 8.59 | 8.86 | 8.86 | 5.85% | 73,361,652 |
| Aug 3, 2026 | 7.40 | 8.45 | 7.25 | 8.37 | 8.37 | 11.75% | 55,788,311 |
| Jul 31, 2026 | 7.72 | 7.83 | 7.11 | 7.49 | 7.49 | -1.19% | 59,686,641 |
| Jul 30, 2026 | 7.01 | 7.65 | 6.84 | 7.58 | 7.58 | 11.47% | 55,505,844 |
| Jul 29, 2026 | 7.78 | 7.87 | 6.77 | 6.80 | 6.80 | -13.49% | 59,019,415 |
| Jul 28, 2026 | 7.74 | 7.91 | 7.37 | 7.86 | 7.86 | -2.00% | 61,977,198 |
| Jul 27, 2026 | 7.92 | 8.19 | 7.62 | 8.02 | 8.02 | 2.82% | 66,469,828 |
| Jul 24, 2026 | 7.95 | 8.18 | 7.48 | 7.80 | 7.80 | -1.64% | 101,180,976 |
| Jul 23, 2026 | 7.82 | 8.24 | 7.71 | 7.93 | 7.93 | -0.88% | 86,047,632 |
| Jul 22, 2026 | 7.80 | 8.58 | 7.74 | 8.00 | 8.00 | 4.44% | 176,206,947 |
| Jul 21, 2026 | 6.97 | 7.87 | 6.95 | 7.66 | 7.66 | 11.50% | 283,626,513 |
| Jul 20, 2026 | 6.59 | 7.01 | 6.57 | 6.87 | 6.87 | 5.29% | 187,251,413 |
| Jul 17, 2026 | 6.51 | 6.75 | 6.22 | 6.53 | 6.53 | -1.88% | 214,489,252 |
| Jul 16, 2026 | 6.88 | 6.91 | 6.55 | 6.65 | 6.65 | -5.67% | 109,308,874 |
| Jul 15, 2026 | 7.34 | 7.53 | 6.75 | 7.05 | 7.05 | -4.21% | 131,731,364 |
| Jul 14, 2026 | 7.00 | 7.44 | 6.95 | 7.36 | 7.36 | 5.75% | 108,473,885 |
| Jul 13, 2026 | 7.11 | 7.30 | 6.87 | 6.96 | 6.96 | -4.13% | 107,522,263 |
| Jul 10, 2026 | 7.67 | 7.73 | 7.21 | 7.26 | 7.26 | -5.10% | 67,207,966 |
| Jul 9, 2026 | 7.53 | 7.88 | 7.47 | 7.65 | 7.65 | 1.73% | 83,193,548 |
| Jul 8, 2026 | 7.31 | 7.61 | 7.22 | 7.52 | 7.52 | 2.31% | 61,771,917 |
| Jul 7, 2026 | 7.65 | 7.86 | 7.32 | 7.35 | 7.35 | -6.01% | 60,122,279 |
| Jul 6, 2026 | 7.45 | 7.84 | 7.31 | 7.82 | 7.82 | 5.53% | 73,394,189 |
| Jul 2, 2026 | 7.94 | 8.45 | 7.37 | 7.41 | 7.41 | -6.44% | 87,137,400 |
| Jul 1, 2026 | 8.07 | 8.44 | 7.85 | 7.92 | 7.92 | -3.88% | 88,565,886 |
| Jun 30, 2026 | 8.47 | 8.65 | 8.01 | 8.24 | 8.24 | 2.74% | 81,521,145 |
| Jun 29, 2026 | 8.14 | 8.22 | 7.65 | 8.02 | 8.02 | 2.43% | 58,289,339 |
| Jun 26, 2026 | 7.52 | 7.97 | 7.50 | 7.83 | 7.83 | 2.02% | 123,720,640 |
| Jun 25, 2026 | 7.94 | 7.94 | 7.31 | 7.68 | 7.68 | -0.07% | 47,837,826 |
| Jun 24, 2026 | 8.48 | 8.50 | 7.64 | 7.68 | 7.68 | -9.96% | 74,614,005 |
| Jun 23, 2026 | 8.69 | 8.93 | 8.50 | 8.53 | 8.53 | -4.05% | 45,241,958 |
| Jun 22, 2026 | 9.36 | 9.46 | 8.78 | 8.89 | 8.89 | -4.10% | 58,292,912 |
| Jun 18, 2026 | 9.41 | 9.46 | 8.92 | 9.27 | 9.27 | 1.64% | 64,112,213 |
| Jun 17, 2026 | 9.25 | 9.50 | 9.08 | 9.12 | 9.12 | -0.98% | 49,050,242 |
| Jun 16, 2026 | 9.41 | 9.74 | 9.14 | 9.21 | 9.21 | -3.15% | 51,741,580 |
| Jun 15, 2026 | 9.85 | 9.97 | 9.43 | 9.51 | 9.51 | 1.93% | 57,989,920 |
| Jun 12, 2026 | 9.80 | 9.88 | 9.18 | 9.33 | 9.33 | -5.09% | 55,365,320 |
| Jun 11, 2026 | 9.33 | 9.90 | 9.26 | 9.83 | 9.83 | 5.59% | 45,132,476 |
| Jun 10, 2026 | 9.69 | 9.98 | 9.30 | 9.31 | 9.31 | -3.52% | 42,011,188 |
| Jun 9, 2026 | 10.34 | 10.41 | 9.04 | 9.65 | 9.65 | -6.31% | 69,199,663 |
| Jun 8, 2026 | 10.83 | 10.84 | 10.25 | 10.30 | 10.30 | -1.25% | 39,401,458 |
| Jun 5, 2026 | 11.42 | 11.66 | 10.33 | 10.43 | 10.43 | -12.87% | 63,881,353 |
| Jun 4, 2026 | 11.48 | 12.42 | 11.06 | 11.97 | 11.97 | 3.10% | 63,405,047 |