Ondas Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
6.15
+0.10 (1.74%)
Oct 19, 2026, 10:54 AM EDT - Market open
Ondas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.21 | 6.28 | 6.01 | 6.15 | 6.15 | 1.74% | 9,878,766 |
| Oct 16, 2026 | 6.29 | 6.41 | 5.91 | 6.04 | 6.04 | -4.88% | 39,426,034 |
| Oct 15, 2026 | 5.95 | 6.37 | 5.80 | 6.35 | 6.35 | 3.42% | 74,582,346 |
| Oct 14, 2026 | 6.50 | 6.67 | 6.13 | 6.14 | 6.14 | -8.49% | 67,762,061 |
| Oct 13, 2026 | 6.50 | 6.75 | 6.48 | 6.71 | 6.71 | 0.60% | 70,661,610 |
| Oct 12, 2026 | 7.06 | 7.08 | 6.61 | 6.67 | 6.67 | -0.89% | 74,551,157 |
| Oct 9, 2026 | 6.91 | 6.91 | 6.64 | 6.73 | 6.73 | -1.75% | 37,127,866 |
| Oct 8, 2026 | 7.06 | 7.14 | 6.79 | 6.85 | 6.85 | -4.73% | 60,806,782 |
| Oct 7, 2026 | 7.27 | 7.30 | 7.01 | 7.19 | 7.19 | -2.97% | 61,851,870 |
| Oct 6, 2026 | 7.44 | 7.62 | 7.33 | 7.41 | 7.41 | -0.13% | 48,924,402 |
| Oct 5, 2026 | 7.63 | 7.69 | 7.38 | 7.42 | 7.42 | 2.49% | 36,169,683 |
| Oct 2, 2026 | 7.28 | 7.44 | 7.12 | 7.24 | 7.24 | 1.69% | 42,797,714 |
| Oct 1, 2026 | 7.35 | 7.43 | 7.12 | 7.12 | 7.12 | -2.86% | 41,413,655 |
| Sep 30, 2026 | 7.50 | 7.70 | 7.32 | 7.33 | 7.33 | -2.01% | 61,550,626 |
| Sep 29, 2026 | 7.92 | 7.92 | 7.47 | 7.48 | 7.48 | -2.60% | 48,881,273 |
| Sep 28, 2026 | 7.53 | 7.80 | 7.44 | 7.68 | 7.68 | 0.52% | 53,018,004 |
| Sep 25, 2026 | 7.73 | 7.88 | 7.59 | 7.64 | 7.64 | 0.53% | 70,949,474 |
| Sep 24, 2026 | 7.26 | 7.73 | 7.18 | 7.60 | 7.60 | 2.70% | 114,567,848 |
| Sep 23, 2026 | 7.74 | 7.98 | 7.38 | 7.40 | 7.40 | -4.15% | 67,796,449 |
| Sep 22, 2026 | 7.47 | 7.75 | 7.39 | 7.72 | 7.72 | 4.61% | 70,109,480 |
| Sep 21, 2026 | 7.51 | 7.67 | 7.34 | 7.38 | 7.38 | -0.14% | 51,627,519 |
| Sep 18, 2026 | 7.51 | 7.52 | 7.21 | 7.39 | 7.39 | - | 63,908,739 |
| Sep 17, 2026 | 7.47 | 7.53 | 7.30 | 7.39 | 7.39 | 2.64% | 67,049,452 |
| Sep 16, 2026 | 7.27 | 7.28 | 6.98 | 7.20 | 7.20 | -0.55% | 65,246,446 |
| Sep 15, 2026 | 7.14 | 7.43 | 7.13 | 7.24 | 7.24 | 0.14% | 67,788,640 |
| Sep 14, 2026 | 7.00 | 7.47 | 6.99 | 7.23 | 7.23 | - | 84,277,070 |
| Sep 11, 2026 | 7.25 | 7.32 | 7.18 | 7.23 | 7.23 | -0.28% | 42,170,112 |
| Sep 10, 2026 | 7.17 | 7.54 | 7.15 | 7.25 | 7.25 | -0.55% | 52,336,328 |
| Sep 9, 2026 | 7.58 | 7.65 | 7.26 | 7.29 | 7.29 | -4.33% | 63,851,199 |
| Sep 8, 2026 | 7.61 | 7.88 | 7.58 | 7.62 | 7.62 | - | 43,007,503 |
| Sep 4, 2026 | 7.61 | 7.69 | 7.46 | 7.62 | 7.62 | -0.13% | 43,240,318 |
| Sep 3, 2026 | 7.69 | 7.95 | 7.53 | 7.63 | 7.63 | 0.26% | 73,062,016 |
| Sep 2, 2026 | 7.06 | 7.63 | 7.04 | 7.61 | 7.61 | 8.10% | 79,858,613 |
| Sep 1, 2026 | 7.44 | 7.45 | 7.00 | 7.04 | 7.04 | -8.03% | 68,793,571 |
| Aug 31, 2026 | 7.89 | 7.93 | 7.65 | 7.66 | 7.66 | -3.10% | 29,699,755 |
| Aug 28, 2026 | 8.56 | 8.71 | 7.87 | 7.90 | 7.90 | -9.71% | 69,966,746 |
| Aug 27, 2026 | 8.35 | 8.84 | 8.30 | 8.75 | 8.75 | 6.45% | 85,768,398 |
| Aug 26, 2026 | 8.10 | 8.27 | 7.96 | 8.22 | 8.22 | -0.24% | 55,499,128 |
| Aug 25, 2026 | 8.30 | 8.33 | 8.17 | 8.24 | 8.24 | - | 41,611,088 |
| Aug 24, 2026 | 8.53 | 8.54 | 8.19 | 8.24 | 8.24 | -5.40% | 49,325,169 |
| Aug 21, 2026 | 8.39 | 8.83 | 8.38 | 8.71 | 8.71 | 3.94% | 58,792,157 |
| Aug 20, 2026 | 8.89 | 8.94 | 8.17 | 8.38 | 8.38 | -5.84% | 68,546,002 |
| Aug 19, 2026 | 8.93 | 9.00 | 8.62 | 8.90 | 8.90 | -1.77% | 72,041,087 |
| Aug 18, 2026 | 8.59 | 9.32 | 8.57 | 9.06 | 9.06 | 0.67% | 79,491,812 |
| Aug 17, 2026 | 9.07 | 9.13 | 8.52 | 9.00 | 9.00 | -2.60% | 69,737,342 |
| Aug 14, 2026 | 9.43 | 9.64 | 9.04 | 9.24 | 9.24 | 3.70% | 96,853,915 |
| 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 |