Education
About Us
Working with TipRanks
Follow Us
Ondas Holdings (ONDS)
NASDAQ:ONDS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
8.68
8.74
7.56
7.69
7.69
-12.11%
100,385,797
1.25
Dec 12, 2025
8.98
9.58
8.41
8.75
8.75
-2.99%
89,059,109
1.12
Dec 11, 2025
8.49
9.08
8.12
9.02
9.02
+8.35%
66,219,102
0.84
Dec 10, 2025
9.11
9.12
8.31
8.33
8.32
-9.80%
86,853,711
1.11
Dec 09, 2025
8.92
9.86
8.61
9.23
9.23
+2.33%
83,620,445
1.07
Dec 08, 2025
9.30
9.75
8.97
9.02
9.02
-0.55%
86,527,570
1.11
Dec 05, 2025
8.93
9.30
8.58
9.07
9.07
-1.31%
82,497,055
1.06
Dec 04, 2025
8.64
9.34
8.52
9.19
9.19
+3.03%
106,884,703
1.40
Dec 03, 2025
8.39
9.11
7.46
8.92
8.92
+10.53%
140,917,594
1.88
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
0.44
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
Nov 13, 2025
6.32
7.34
6.31
6.56
6.56
+19.06%
220,831,391
3.85
Nov 12, 2025
5.99
6.17
5.48
5.51
5.51
-5.00%
78,891,633
1.39
Nov 11, 2025
5.85
6.10
5.60
5.80
5.80
-1.36%
78,878,961
1.38
Nov 10, 2025
6.37
6.39
5.77
5.88
5.88
+1.20%
135,019,906
2.40
Nov 07, 2025
5.04
5.90
4.95
5.81
5.81
+10.67%
106,713,297
1.94
Nov 06, 2025
5.92
5.93
5.22
5.25
5.25
-12.50%
80,158,719
1.48
Nov 05, 2025
5.98
6.25
5.83
6.00
6.00
+0.67%
59,402,793
1.10
Nov 04, 2025
5.78
6.57
5.77
5.96
5.96
-3.09%
94,632,805
1.79
Nov 03, 2025
6.58
6.69
5.78
6.15
6.15
-4.50%
118,255,508
2.27
Oct 31, 2025
6.25
6.50
6.12
6.44
6.44
+2.38%
103,662,898
2.03
Oct 30, 2025
6.49
6.62
6.21
6.29
6.29
-6.81%
124,934,000
2.53
Oct 29, 2025
6.90
6.95
6.52
6.75
6.75
-0.59%
35,901,406
0.73
Oct 28, 2025
7.52
7.64
6.66
6.79
6.79
-9.83%
43,905,352
0.90
Oct 27, 2025
8.19
8.32
7.52
7.53
7.53
+0.94%
48,041,059
0.99
Oct 24, 2025
7.67
8.17
7.41
7.46
7.46
+5.67%
51,306,770
1.07
Oct 23, 2025
6.85
7.30
6.65
7.06
7.06
+4.75%
36,302,871
0.77
Oct 22, 2025
6.85
7.26
6.47
6.74
6.74
-6.26%
53,445,980
1.14
Oct 21, 2025
7.68
7.91
7.12
7.19
7.19
-7.46%
30,813,680
0.66
Oct 20, 2025
8.06
8.19
7.33
7.77
7.77
+2.10%
37,622,793
0.82
Oct 17, 2025
7.95
8.16
7.56
7.61
7.61
-7.20%
43,053,539
0.93
Oct 16, 2025
9.63
9.63
7.92
8.20
8.20
-13.77%
70,659,367
1.56
Oct 15, 2025
10.83
10.87
9.16
9.51
9.51
-8.65%
49,685,754
1.11
Oct 14, 2025
10.38
10.56
9.88
10.41
10.41
-3.70%
36,075,191
0.81
Oct 13, 2025
10.03
11.22
9.68
10.81
10.81
+17.25%
51,913,367
1.18
Oct 10, 2025
10.48
10.51
9.19
9.22
9.22
-12.11%
61,337,539
1.40
Oct 09, 2025
11.14
11.39
10.38
10.49
10.49
-6.84%
43,374,848
1.00
Oct 08, 2025
11.27
11.70
10.71
11.26
11.26
+1.53%
45,083,102
1.04
Oct 07, 2025
11.00
11.55
10.45
11.09
11.09
+4.03%
56,849,500
1.34
Oct 06, 2025
10.56
11.63
10.27
10.66
10.66
+7.57%
82,293,055
1.99
Rows: