Education
About Us
Working with TipRanks
Follow Us
Ondas Holdings (ONDS)
NASDAQ:ONDS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 22, 2026
12.51
13.33
12.35
12.62
12.62
+0.56%
117,527,797
1.23
Jan 21, 2026
13.80
14.33
11.93
12.55
12.55
-4.42%
148,204,891
1.58
Jan 20, 2026
11.86
14.20
11.80
13.13
13.13
+7.98%
150,121,406
1.63
Jan 19, 2026
13.42
14.25
12.12
12.16
12.16
0.00%
0
0.00
Jan 16, 2026
13.42
14.25
12.12
12.16
12.16
-5.15%
168,234,797
1.86
Jan 15, 2026
13.57
14.07
12.80
12.82
12.82
-5.46%
96,377,273
1.07
Jan 14, 2026
13.69
13.75
12.92
13.56
13.56
-2.38%
83,593,695
0.94
Jan 13, 2026
13.50
14.50
12.96
13.89
13.89
+5.31%
130,778,305
1.48
Jan 12, 2026
13.71
15.28
12.83
13.19
13.19
-3.65%
121,385,398
1.40
Jan 09, 2026
14.00
15.10
13.59
13.69
13.69
-2.28%
114,278,000
1.33
Jan 08, 2026
13.21
15.07
13.15
14.01
14.01
+15.02%
137,379,500
1.63
Jan 07, 2026
12.70
13.02
12.11
12.18
12.18
-5.14%
70,855,312
0.84
Jan 06, 2026
12.10
12.93
11.96
12.84
12.84
+2.47%
92,109,773
1.10
Jan 05, 2026
11.30
12.54
10.99
12.53
12.53
+13.70%
142,435,594
1.74
Jan 02, 2026
10.14
11.06
9.91
11.02
11.02
+12.91%
136,003,391
1.69
Jan 01, 2026
9.28
10.53
9.17
9.76
9.76
0.00%
0
0.00
Dec 31, 2025
9.28
10.53
9.17
9.76
9.76
+8.57%
156,334,094
1.94
Dec 30, 2025
8.46
9.30
8.33
8.99
8.99
+6.26%
56,951,551
0.70
Dec 29, 2025
8.30
8.67
8.21
8.46
8.46
-0.24%
29,711,961
0.36
Dec 26, 2025
9.14
9.17
8.43
8.48
8.48
-7.12%
49,157,070
0.60
Dec 25, 2025
8.98
9.20
8.85
9.13
9.13
0.00%
0
0.00
Dec 24, 2025
8.98
9.20
8.85
9.13
9.13
+1.90%
26,111,949
0.32
Dec 23, 2025
9.03
9.84
8.67
8.96
8.96
-3.34%
66,186,438
0.80
Dec 22, 2025
9.30
9.66
9.16
9.27
9.27
+0.54%
69,110,008
0.84
Dec 19, 2025
7.99
9.24
7.86
9.22
9.22
+18.21%
125,776,602
1.55
Dec 18, 2025
7.79
8.34
7.74
7.80
7.80
+5.83%
67,598,898
0.84
Dec 17, 2025
8.14
8.56
7.28
7.37
7.37
-8.90%
59,633,113
0.74
Dec 16, 2025
7.62
8.20
7.59
8.09
8.09
+5.20%
51,608,559
0.64
Dec 15, 2025
8.68
8.74
7.56
7.69
7.69
-12.11%
100,385,797
1.26
Dec 12, 2025
8.98
9.58
8.41
8.75
8.75
-2.99%
89,059,109
1.13
Dec 11, 2025
8.49
9.08
8.12
9.02
9.02
+8.35%
66,219,102
0.85
Dec 10, 2025
9.11
9.12
8.31
8.33
8.33
-9.80%
86,853,711
1.12
Dec 09, 2025
8.92
9.86
8.61
9.23
9.23
+2.33%
83,620,445
1.08
Dec 08, 2025
9.30
9.75
8.97
9.02
9.02
-0.55%
86,527,570
1.13
Dec 05, 2025
8.93
9.30
8.58
9.07
9.07
-1.31%
82,497,055
1.07
Dec 04, 2025
8.64
9.34
8.52
9.19
9.19
+3.03%
106,884,703
1.41
Dec 03, 2025
8.39
9.11
7.46
8.92
8.92
+10.53%
140,917,594
1.90
Dec 02, 2025
7.68
8.55
7.32
8.07
8.07
+6.46%
90,636,922
1.23
Dec 01, 2025
7.88
8.07
7.47
7.58
7.58
-4.05%
50,596,621
0.69
Nov 28, 2025
8.28
8.47
7.80
7.90
7.90
-4.13%
32,708,980
0.45
Nov 27, 2025
8.61
8.68
7.69
8.24
8.24
0.00%
0
0.00
Nov 26, 2025
8.61
8.68
7.69
8.24
8.24
-2.37%
114,905,203
1.57
Nov 25, 2025
8.48
8.88
8.07
8.44
8.44
-3.21%
119,782,398
1.66
Nov 24, 2025
6.79
8.80
6.67
8.72
8.72
+29.47%
177,068,094
2.53
Nov 21, 2025
6.56
6.85
5.93
6.74
6.74
+7.42%
130,829,203
1.90
Nov 20, 2025
7.92
7.97
6.25
6.27
6.27
-16.40%
118,430,898
1.75
Nov 19, 2025
7.47
8.04
7.26
7.50
7.50
-4.34%
127,637,398
1.93
Nov 18, 2025
6.16
7.92
6.15
7.84
7.84
+25.34%
179,882,000
2.80
Nov 17, 2025
7.51
7.52
5.98
6.26
6.26
-12.88%
154,730,891
2.48
Nov 14, 2025
6.17
7.86
6.10
7.18
7.18
+9.45%
184,450,297
3.07
Rows: