Ondas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	9.34	10.26	9.31	9.84	-	8.55%	49,829,464
May 22, 2026	9.21	9.57	9.06	9.06	9.06	-1.31%	58,087,828
May 21, 2026	9.28	9.38	8.98	9.18	9.18	-1.92%	55,241,965
May 20, 2026	9.25	9.54	9.12	9.36	9.36	2.58%	42,789,114
May 19, 2026	9.83	9.88	8.97	9.13	9.13	-5.93%	55,353,359
May 18, 2026	10.63	10.67	9.46	9.70	9.70	-8.66%	78,092,430
May 15, 2026	10.91	12.12	10.50	10.62	10.62	-5.26%	138,866,419
May 14, 2026	9.99	11.73	9.60	11.21	11.21	26.52%	244,801,003
May 13, 2026	8.92	9.18	8.67	8.86	8.86	-1.99%	50,015,022
May 12, 2026	9.24	9.35	8.80	9.04	9.04	-4.03%	37,093,825
May 11, 2026	8.92	9.65	8.72	9.42	9.42	3.97%	44,661,860
May 8, 2026	9.00	9.09	8.65	9.06	9.06	1.91%	34,077,950
May 7, 2026	9.25	9.25	8.78	8.89	8.89	-4.82%	45,228,604
May 6, 2026	9.25	9.46	9.02	9.34	9.34	0.11%	54,577,156
May 5, 2026	9.78	9.79	9.16	9.33	9.33	-4.11%	56,570,756
May 4, 2026	10.15	10.37	9.67	9.73	9.73	-5.72%	47,914,850
May 1, 2026	10.00	10.56	9.62	10.32	10.32	2.79%	45,644,544
Apr 30, 2026	9.50	10.16	9.31	10.04	10.04	5.80%	35,726,074
Apr 29, 2026	10.38	10.43	9.41	9.49	9.49	-9.45%	58,503,707
Apr 28, 2026	10.70	11.07	10.34	10.48	10.48	-4.29%	41,736,624
Apr 27, 2026	10.36	11.06	10.21	10.95	10.95	3.79%	57,126,919
Apr 24, 2026	10.63	10.77	10.12	10.55	10.55	0.09%	45,396,391
Apr 23, 2026	10.88	10.97	10.10	10.54	10.54	-4.70%	52,294,403
Apr 22, 2026	11.27	11.61	10.85	11.06	11.06	1.75%	67,613,635
Apr 21, 2026	10.90	11.29	10.64	10.87	10.87	1.30%	80,859,022
Apr 20, 2026	9.80	11.06	9.66	10.73	10.73	7.30%	94,506,671
Apr 17, 2026	10.38	10.53	9.77	10.00	10.00	-1.96%	58,571,378
Apr 16, 2026	10.25	10.39	9.76	10.20	10.20	1.69%	52,178,051
Apr 15, 2026	9.51	10.03	9.37	10.03	10.03	6.70%	54,416,472
Apr 14, 2026	9.72	9.86	9.30	9.40	9.40	-0.74%	41,727,192
Apr 13, 2026	9.01	9.59	8.73	9.47	9.47	3.72%	52,073,433
Apr 10, 2026	9.23	9.36	8.99	9.13	9.13	-0.11%	33,455,174
Apr 9, 2026	9.42	9.52	9.01	9.14	9.14	-3.28%	37,717,886
Apr 8, 2026	10.17	10.37	9.34	9.45	9.45	-0.84%	64,338,142
Apr 7, 2026	9.43	9.69	9.19	9.53	9.53	0.11%	47,377,145
Apr 6, 2026	9.63	9.90	9.38	9.52	9.52	-0.83%	45,392,441
Apr 2, 2026	8.52	9.63	8.46	9.60	9.60	8.97%	71,272,367
Apr 1, 2026	9.30	9.35	8.78	8.81	8.81	-2.54%	63,384,438
Mar 31, 2026	8.45	9.14	8.20	9.04	9.04	10.92%	59,296,550
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