Ondas Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
7.63
+0.02 (0.26%)
At close: Sep 3, 2026, 4:00 PM EDT
7.74
+0.11 (1.44%)
Pre-market: Sep 4, 2026, 7:00 AM EDT
Ondas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.69 | 7.95 | 7.53 | 7.63 | 7.63 | 0.26% | 72,668,734 |
| Sep 2, 2026 | 7.06 | 7.63 | 7.04 | 7.61 | 7.61 | 8.10% | 79,734,244 |
| 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 |
| 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 |