Ondas Inc. ONDS
5.16 USD -0.16 (-3.01%)
Regular-session close
5.10 -0.06 -1.16%
After hours · Nov 13, 7:59 PM ET
5.02 Day range 5.33
4.52 52-week range 14.01
- YTD
- -47.13%
- 1 year
- -21.34%
ONDS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.32 | 5.32 | 5.02 | 5.16 | -0.16 | -3.01% | 48,119,765 |
| Nov 12, 2026 | 5.40 | 5.66 | 5.20 | 5.32 | -0.41 | -7.16% | 73,055,669 |
| Nov 11, 2026 | 5.84 | 5.90 | 5.65 | 5.73 | +0.16 | +2.87% | 52,027,644 |
| Nov 10, 2026 | 5.83 | 5.91 | 5.45 | 5.57 | -0.40 | -6.70% | 40,715,271 |
| Nov 9, 2026 | 5.47 | 6.13 | 5.37 | 5.97 | +0.63 | +11.80% | 47,626,486 |
| Nov 6, 2026 | 4.77 | 5.45 | 4.60 | 5.34 | +0.82 | +18.14% | 44,739,900 |
| Nov 5, 2026 | 5.09 | 5.16 | 4.38 | 4.52 | -0.75 | -14.23% | 65,130,800 |
| Nov 4, 2026 | 5.70 | 5.78 | 5.22 | 5.27 | -0.52 | -8.98% | 53,434,200 |
| Nov 3, 2026 | 5.80 | 6.09 | 5.77 | 5.79 | +0.04 | +0.70% | 34,561,300 |
| Nov 2, 2026 | 6.38 | 6.40 | 5.72 | 5.75 | -0.57 | -9.02% | 37,625,800 |
| Oct 30, 2026 | 6.46 | 6.60 | 6.18 | 6.32 | -0.56 | -8.14% | 41,150,400 |
| Oct 29, 2026 | 6.74 | 7.08 | 6.74 | 6.88 | +0.02 | +0.29% | 45,600,200 |
| Oct 28, 2026 | 6.69 | 6.88 | 6.56 | 6.86 | +0.21 | +3.16% | 51,851,200 |
| Oct 27, 2026 | 6.21 | 6.69 | 6.16 | 6.65 | +0.49 | +7.95% | 47,861,100 |
| Oct 26, 2026 | 6.17 | 6.32 | 6.04 | 6.16 | -0.04 | -0.65% | 30,948,700 |
| Oct 23, 2026 | 5.99 | 6.35 | 5.89 | 6.20 | +0.18 | +2.99% | 40,927,400 |
| Oct 22, 2026 | 6.11 | 6.34 | 5.89 | 6.02 | -0.25 | -3.99% | 37,135,200 |
| Oct 21, 2026 | 6.21 | 6.37 | 6.09 | 6.27 | +0.17 | +2.79% | 43,938,800 |
| Oct 20, 2026 | 5.93 | 6.33 | 5.88 | 6.10 | +0.04 | +0.66% | 28,735,300 |
| Oct 19, 2026 | 6.20 | 6.28 | 6.01 | 6.06 | +0.02 | +0.33% | 28,821,800 |
| Oct 16, 2026 | 6.29 | 6.41 | 5.91 | 6.04 | -0.31 | -4.88% | 39,636,200 |
| Oct 15, 2026 | 5.95 | 6.37 | 5.80 | 6.35 | +0.21 | +3.42% | 74,582,300 |
| Oct 14, 2026 | 6.50 | 6.67 | 6.13 | 6.14 | -0.57 | -8.49% | 67,762,100 |
| Oct 13, 2026 | 6.49 | 6.75 | 6.48 | 6.71 | +0.04 | +0.60% | 70,661,600 |
| Oct 12, 2026 | 7.06 | 7.08 | 6.61 | 6.67 | -0.06 | -0.89% | 74,551,200 |
| Oct 9, 2026 | 6.91 | 6.91 | 6.64 | 6.73 | -0.12 | -1.75% | 37,127,900 |
| Oct 8, 2026 | 7.06 | 7.14 | 6.78 | 6.85 | -0.34 | -4.73% | 60,806,800 |
| Oct 7, 2026 | 7.27 | 7.30 | 7.01 | 7.19 | -0.22 | -2.97% | 61,851,900 |
| Oct 6, 2026 | 7.44 | 7.61 | 7.33 | 7.41 | -0.01 | -0.13% | 48,924,400 |
| Oct 5, 2026 | 7.63 | 7.69 | 7.38 | 7.42 | +0.18 | +2.49% | 36,169,700 |
| Oct 2, 2026 | 7.28 | 7.44 | 7.12 | 7.24 | +0.12 | +1.69% | 42,797,700 |
| Oct 1, 2026 | 7.35 | 7.43 | 7.12 | 7.12 | -0.21 | -2.86% | 41,413,700 |
| Sep 30, 2026 | 7.50 | 7.70 | 7.32 | 7.33 | -0.15 | -2.01% | 61,550,600 |
| Sep 29, 2026 | 7.91 | 7.91 | 7.47 | 7.48 | -0.20 | -2.60% | 48,881,300 |
| Sep 28, 2026 | 7.53 | 7.80 | 7.44 | 7.68 | +0.04 | +0.52% | 53,018,000 |
| Sep 25, 2026 | 7.72 | 7.88 | 7.59 | 7.64 | +0.04 | +0.53% | 70,949,500 |
| Sep 24, 2026 | 7.26 | 7.73 | 7.18 | 7.60 | +0.20 | +2.70% | 114,567,800 |
| Sep 23, 2026 | 7.74 | 7.98 | 7.38 | 7.40 | -0.32 | -4.15% | 67,796,400 |
| Sep 22, 2026 | 7.47 | 7.74 | 7.39 | 7.72 | +0.34 | +4.61% | 70,109,500 |
| Sep 21, 2026 | 7.51 | 7.67 | 7.34 | 7.38 | -0.01 | -0.14% | 51,627,500 |
| Sep 18, 2026 | 7.51 | 7.52 | 7.21 | 7.39 | 0.00 | 0.00% | 63,908,700 |
| Sep 17, 2026 | 7.47 | 7.53 | 7.30 | 7.39 | +0.19 | +2.64% | 67,049,500 |
| Sep 16, 2026 | 7.26 | 7.28 | 6.98 | 7.20 | -0.04 | -0.55% | 65,246,400 |
| Sep 15, 2026 | 7.14 | 7.43 | 7.13 | 7.24 | +0.01 | +0.14% | 67,788,600 |
| Sep 14, 2026 | 6.99 | 7.47 | 6.99 | 7.23 | 0.00 | 0.00% | 84,277,100 |
| Sep 11, 2026 | 7.25 | 7.32 | 7.18 | 7.23 | -0.02 | -0.28% | 42,170,100 |
| Sep 10, 2026 | 7.17 | 7.54 | 7.14 | 7.25 | -0.04 | -0.55% | 52,336,300 |
| Sep 9, 2026 | 7.58 | 7.65 | 7.26 | 7.29 | -0.33 | -4.33% | 63,851,200 |
| Sep 8, 2026 | 7.61 | 7.88 | 7.58 | 7.62 | 0.00 | 0.00% | 43,007,500 |
| Sep 4, 2026 | 7.61 | 7.69 | 7.46 | 7.62 | -0.01 | -0.13% | 43,240,300 |
| Sep 3, 2026 | 7.69 | 7.95 | 7.53 | 7.63 | +0.02 | +0.26% | 73,062,000 |
| Sep 2, 2026 | 7.06 | 7.63 | 7.04 | 7.61 | +0.57 | +8.10% | 79,858,600 |
| Sep 1, 2026 | 7.43 | 7.45 | 7.00 | 7.04 | -0.62 | -8.09% | 68,793,600 |
| Aug 31, 2026 | 7.89 | 7.93 | 7.65 | 7.66 | -0.24 | -3.04% | 29,699,800 |
| Aug 28, 2026 | 8.56 | 8.71 | 7.87 | 7.90 | -0.85 | -9.71% | 69,966,700 |
| Aug 27, 2026 | 8.35 | 8.84 | 8.30 | 8.75 | +0.53 | +6.45% | 85,768,400 |
| Aug 26, 2026 | 8.10 | 8.27 | 7.96 | 8.22 | -0.02 | -0.24% | 55,499,100 |
| Aug 25, 2026 | 8.30 | 8.33 | 8.16 | 8.24 | 0.00 | 0.00% | 41,611,100 |
| Aug 24, 2026 | 8.52 | 8.54 | 8.19 | 8.24 | -0.47 | -5.40% | 49,325,200 |
| Aug 21, 2026 | 8.39 | 8.83 | 8.38 | 8.71 | +0.33 | +3.94% | 58,792,200 |
| Aug 20, 2026 | 8.89 | 8.94 | 8.17 | 8.38 | -0.52 | -5.84% | 68,546,000 |
| Aug 19, 2026 | 8.93 | 9.00 | 8.62 | 8.90 | -0.16 | -1.77% | 72,041,100 |
| Aug 18, 2026 | 8.59 | 9.31 | 8.56 | 9.06 | +0.06 | +0.67% | 79,491,800 |
| Aug 17, 2026 | 9.07 | 9.13 | 8.52 | 9.00 | -0.24 | -2.60% | 69,737,300 |
| Aug 14, 2026 | 9.43 | 9.64 | 9.04 | 9.24 | +0.33 | +3.70% | 96,853,900 |
65 days, newest first. Daily bars as drawn on the ONDS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.