Ondas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	9.85	9.97	9.43	9.51	9.51	1.93%	57,039,423
Jun 12, 2026	9.80	9.88	9.18	9.33	9.33	-5.09%	54,163,392
Jun 11, 2026	9.33	9.90	9.26	9.83	9.83	5.59%	43,314,778
Jun 10, 2026	9.69	9.98	9.30	9.31	9.31	-3.52%	40,924,897
Jun 9, 2026	10.34	10.41	9.04	9.65	9.65	-6.31%	68,541,073
Jun 8, 2026	10.83	10.84	10.25	10.30	10.30	-1.25%	39,046,395
Jun 5, 2026	11.42	11.66	10.33	10.43	10.43	-12.87%	63,110,682
Jun 4, 2026	11.48	12.42	11.06	11.97	11.97	3.10%	62,879,585
Jun 3, 2026	12.96	13.00	11.53	11.61	11.61	-14.51%	92,878,942
Jun 2, 2026	13.62	14.16	13.09	13.58	13.58	0.89%	90,350,457
Jun 1, 2026	13.25	13.91	12.80	13.46	13.46	1.82%	83,934,520
May 29, 2026	12.75	13.41	11.60	13.22	13.22	-0.23%	142,067,117
May 28, 2026	11.48	13.78	11.22	13.25	13.25	22.69%	248,294,679
May 27, 2026	10.00	11.06	9.68	10.80	10.80	10.54%	93,222,614
May 26, 2026	9.34	10.26	9.31	9.77	9.77	7.84%	83,107,029
May 22, 2026	9.21	9.57	9.06	9.06	9.06	-1.31%	59,348,684
May 21, 2026	9.28	9.38	8.98	9.18	9.18	-1.92%	56,296,545
May 20, 2026	9.25	9.54	9.12	9.36	9.36	2.58%	43,365,708
May 19, 2026	9.83	9.88	8.97	9.13	9.13	-5.93%	56,079,832
May 18, 2026	10.63	10.67	9.46	9.70	9.70	-8.66%	78,884,259
May 15, 2026	10.91	12.12	10.50	10.62	10.62	-5.26%	140,436,919
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