Ondas Inc. (ONDS)
NASDAQ:ONDS
Want to see ONDS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
9.21
9.57
9.06
9.06
9.06
-1.31%
59,348,680
0.82
May 21, 2026
9.28
9.38
8.98
9.18
9.18
-1.92%
56,296,551
0.78
May 20, 2026
9.25
9.54
9.12
9.36
9.36
+2.58%
43,365,711
0.59
May 19, 2026
9.83
9.88
8.97
9.13
9.13
-5.93%
56,079,832
0.76
May 18, 2026
10.63
10.67
9.46
9.70
9.70
-8.66%
78,884,258
1.06
May 15, 2026
10.91
12.12
10.50
10.62
10.62
-5.26%
140,436,891
1.91
May 14, 2026
9.99
11.73
9.60
11.21
11.21
+26.52%
244,800,984
3.51
May 13, 2026
8.92
9.18
8.67
8.86
8.86
-1.99%
50,015,020
0.72
May 12, 2026
9.24
9.35
8.80
9.04
9.04
-4.03%
37,093,832
0.53
May 11, 2026
8.92
9.65
8.72
9.42
9.42
+3.97%
44,361,910
0.63
May 08, 2026
9.00
9.09
8.65
9.06
9.06
+1.91%
34,077,953
0.48
May 07, 2026
9.25
9.25
8.78
8.89
8.89
-4.82%
45,228,602
0.63
May 06, 2026
9.25
9.46
9.02
9.34
9.34
+0.11%
54,577,160
0.76
May 05, 2026
9.78
9.79
9.16
9.33
9.33
-4.11%
56,570,762
0.78
May 04, 2026
10.15
10.37
9.67
9.73
9.73
-5.72%
47,914,848
0.65
May 01, 2026
10.00
10.56
9.62
10.32
10.32
+2.79%
45,644,539
0.61
Apr 30, 2026
9.50
10.16
9.31
10.04
10.04
+5.80%
35,726,070
0.47
Apr 29, 2026
10.38
10.43
9.41
9.49
9.49
-9.45%
58,098,352
0.76
Apr 28, 2026
10.70
11.07
10.34
10.48
10.48
-4.29%
41,736,621
0.54
Apr 27, 2026
10.36
11.06
10.21
10.95
10.95
+3.79%
57,126,922
0.74
Apr 24, 2026
10.63
10.77
10.12
10.55
10.55
+0.09%
45,396,391
0.58
Apr 23, 2026
10.88
10.97
10.10
10.54
10.54
-4.70%
52,294,398
0.66
Apr 22, 2026
11.27
11.61
10.85
11.06
11.06
+1.75%
67,613,641
0.86
Apr 21, 2026
10.90
11.29
10.64
10.87
10.87
+1.30%
80,859,023
1.02
Apr 20, 2026
9.80
11.06
9.66
10.73
10.73
+7.30%
94,506,672
1.17
Apr 17, 2026
10.38
10.53
9.77
10.00
10.00
-1.96%
58,571,379
0.71
Apr 16, 2026
10.25
10.39
9.76
10.20
10.20
+1.69%
52,178,047
0.64
Apr 15, 2026
9.51
10.03
9.37
10.03
10.03
+6.70%
54,416,473
0.66
Apr 14, 2026
9.72
9.86
9.30
9.40
9.40
-0.74%
41,727,191
0.50
Apr 13, 2026
9.01
9.59
8.73
9.47
9.47
+3.72%
52,073,434
0.62
Apr 10, 2026
9.23
9.36
8.99
9.13
9.13
-0.11%
33,455,172
0.39
Apr 09, 2026
9.42
9.52
9.01
9.14
9.14
-3.28%
37,717,887
0.43
Apr 08, 2026
10.17
10.37
9.34
9.45
9.45
-0.84%
64,116,039
0.73
Apr 07, 2026
9.43
9.69
9.19
9.53
9.53
+0.11%
47,377,152
0.53
Apr 06, 2026
9.63
9.90
9.38
9.52
9.52
-0.83%
45,392,441
0.51
Apr 03, 2026
8.52
9.63
8.46
9.60
9.60
0.00%
0
0.00
Apr 02, 2026
8.52
9.63
8.46
9.60
9.60
+8.97%
71,272,367
0.77
Apr 01, 2026
9.30
9.35
8.78
8.81
8.81
-2.54%
63,384,441
0.68
Mar 31, 2026
8.45
9.14
8.20
9.04
9.04
+10.92%
59,296,551
0.64
Mar 30, 2026
8.81
8.82
7.78
8.15
8.15
-7.39%
71,761,422
0.76
Mar 27, 2026
9.35
9.37
8.71
8.80
8.80
-6.78%
55,792,832
0.59
Mar 26, 2026
10.05
10.14
9.27
9.44
9.44
-8.44%
72,023,938
0.77
Mar 25, 2026
10.88
11.14
10.23
10.31
10.31
-3.46%
96,275,102
1.04
Mar 24, 2026
10.91
11.37
10.48
10.68
10.68
-2.02%
96,125,992
1.06
Mar 23, 2026
10.29
10.97
9.97
10.90
10.90
+8.35%
91,627,930
1.02
Mar 20, 2026
10.79
10.83
9.73
10.06
10.06
-6.42%
86,552,578
0.97
Mar 19, 2026
10.69
10.98
10.12
10.75
10.75
-0.74%
68,961,055
0.77
Mar 18, 2026
11.38
11.76
10.82
10.83
10.83
-3.99%
78,971,297
0.87
Mar 17, 2026
10.55
11.47
10.37
11.28
11.28
+7.12%
109,029,297
1.22
Mar 16, 2026
10.37
10.87
10.11
10.53
10.53
+3.64%
88,551,375
0.99
Rows: