Ondas Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
5.34
+0.82 (18.03%)
At close: Nov 6, 2026, 4:00 PM EST
5.33
-0.01 (-0.12%)
After-hours: Nov 6, 2026, 7:59 PM EST
Ondas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.77 | 5.45 | 4.60 | 5.34 | 5.34 | 18.03% | 44,862,575 |
| Nov 5, 2026 | 5.09 | 5.16 | 4.38 | 4.52 | 4.52 | -14.23% | 65,130,789 |
| Nov 4, 2026 | 5.71 | 5.78 | 5.22 | 5.27 | 5.27 | -8.98% | 53,434,219 |
| Nov 3, 2026 | 5.80 | 6.09 | 5.77 | 5.79 | 5.79 | 0.70% | 34,561,315 |
| Nov 2, 2026 | 6.38 | 6.40 | 5.72 | 5.75 | 5.75 | -9.02% | 37,625,779 |
| Oct 30, 2026 | 6.46 | 6.60 | 6.18 | 6.32 | 6.32 | -8.14% | 41,150,353 |
| Oct 29, 2026 | 6.74 | 7.08 | 6.74 | 6.88 | 6.88 | 0.29% | 45,600,188 |
| Oct 28, 2026 | 6.69 | 6.88 | 6.56 | 6.86 | 6.86 | 3.16% | 51,851,234 |
| Oct 27, 2026 | 6.21 | 6.69 | 6.17 | 6.65 | 6.65 | 7.95% | 47,861,136 |
| Oct 26, 2026 | 6.17 | 6.32 | 6.04 | 6.16 | 6.16 | -0.65% | 30,948,690 |
| Oct 23, 2026 | 5.99 | 6.35 | 5.89 | 6.20 | 6.20 | 2.99% | 40,927,399 |
| Oct 22, 2026 | 6.11 | 6.34 | 5.89 | 6.02 | 6.02 | -3.99% | 37,135,165 |
| Oct 21, 2026 | 6.21 | 6.37 | 6.09 | 6.27 | 6.27 | 2.79% | 43,938,832 |
| Oct 20, 2026 | 5.93 | 6.33 | 5.88 | 6.10 | 6.10 | 0.66% | 28,735,301 |
| Oct 19, 2026 | 6.21 | 6.28 | 6.01 | 6.06 | 6.06 | 0.33% | 28,821,827 |
| Oct 16, 2026 | 6.29 | 6.41 | 5.91 | 6.04 | 6.04 | -4.88% | 39,636,242 |
| 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 |