Ondas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	9.25	9.44	9.02	9.39	-	0.64%	16,113,882
May 5, 2026	9.78	9.79	9.16	9.33	9.33	-4.11%	56,411,220
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
Mar 13, 2026	10.43	10.98	10.05	10.16	10.16	-1.65%	73,311,730
Mar 12, 2026	10.09	10.84	9.80	10.33	10.33	5.09%	136,065,236
Mar 11, 2026	10.05	10.56	9.50	9.83	9.83	-1.80%	88,367,449
Mar 10, 2026	9.84	10.45	9.58	10.01	10.01	2.98%	90,578,688
Mar 9, 2026	10.03	10.03	9.20	9.72	9.72	-1.12%	91,130,937
Mar 6, 2026	10.25	11.61	9.76	9.83	9.83	-6.29%	160,635,256
Mar 5, 2026	10.49	10.92	10.06	10.49	10.49	-0.19%	86,235,332
Mar 4, 2026	10.36	10.82	9.93	10.51	10.51	4.89%	104,822,031
Mar 3, 2026	10.69	11.00	9.76	10.02	10.02	-6.09%	100,359,268
Mar 2, 2026	10.50	12.42	10.30	10.67	10.67	5.85%	181,539,011
Feb 27, 2026	10.09	10.18	9.62	10.08	10.08	-3.54%	65,528,398
Feb 26, 2026	10.15	10.78	9.95	10.45	10.45	1.46%	67,386,274
Feb 25, 2026	10.63	10.94	10.27	10.30	10.30	-0.96%	68,949,431