Ondas (ONDS)
NASDAQ:ONDS
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
10.43
10.98
10.05
10.16
10.16
-1.65%
72,878,633
0.82
Mar 12, 2026
10.09
10.84
9.80
10.33
10.33
+5.09%
135,605,500
1.53
Mar 11, 2026
10.05
10.56
9.50
9.83
9.83
-1.80%
87,769,367
0.99
Mar 10, 2026
9.84
10.45
9.58
10.01
10.01
+2.98%
90,251,562
1.03
Mar 09, 2026
10.03
10.03
9.20
9.72
9.72
-1.12%
90,640,914
1.03
Mar 06, 2026
10.25
11.61
9.76
9.83
9.83
-6.29%
160,635,297
1.85
Mar 05, 2026
10.49
10.92
10.06
10.49
10.49
-0.19%
86,235,328
0.99
Mar 04, 2026
10.36
10.82
9.93
10.51
10.51
+4.89%
104,822,000
1.21
Mar 03, 2026
10.69
11.00
9.76
10.02
10.02
-6.09%
100,359,297
1.16
Mar 02, 2026
10.50
12.42
10.30
10.67
10.67
+5.85%
181,539,016
2.11
Feb 27, 2026
10.09
10.18
9.62
10.08
10.08
-3.54%
65,528,398
0.76
Feb 26, 2026
10.15
10.78
9.95
10.45
10.45
+1.46%
67,386,273
0.78
Feb 25, 2026
10.63
10.94
10.27
10.30
10.30
-0.96%
68,949,430
0.81
Feb 24, 2026
10.01
10.48
9.48
10.40
10.40
+2.06%
69,619,664
0.83
Feb 23, 2026
9.93
10.57
9.86
10.19
10.19
+1.60%
68,820,891
0.81
Feb 20, 2026
11.19
11.58
9.95
10.03
10.03
-11.94%
111,577,200
1.31
Feb 19, 2026
10.82
11.59
10.74
11.39
11.39
+2.89%
102,375,906
1.19
Feb 18, 2026
10.21
11.17
9.99
11.07
11.07
+10.15%
110,468,203
1.27
Feb 17, 2026
9.24
10.32
8.87
10.05
10.05
+7.95%
76,272,203
0.87
Feb 16, 2026
9.27
9.68
8.82
9.31
9.31
0.00%
0
0.00
Feb 13, 2026
9.27
9.68
8.82
9.31
9.31
+3.79%
56,681,680
0.62
Feb 12, 2026
9.25
9.27
8.70
8.97
8.97
-2.82%
59,629,594
0.64
Feb 11, 2026
9.89
9.92
8.88
9.23
9.23
-10.74%
67,427,328
0.71
Feb 10, 2026
10.09
10.44
9.60
9.68
9.68
-6.38%
56,340,328
0.58
Feb 09, 2026
9.81
10.64
9.67
10.34
10.34
+6.71%
88,727,375
0.91
Feb 06, 2026
8.97
9.76
8.45
9.69
9.69
+14.27%
87,820,578
0.91
Feb 05, 2026
9.34
9.53
8.32
8.48
8.48
-12.40%
100,976,898
1.04
Feb 04, 2026
11.38
11.40
9.13
9.68
9.68
-14.94%
124,497,000
1.28
Feb 03, 2026
11.01
11.42
10.51
11.38
11.38
+6.95%
102,072,703
1.05
Feb 02, 2026
10.81
11.20
10.15
10.64
10.64
+2.70%
92,683,758
0.96
Jan 30, 2026
11.25
11.45
10.14
10.36
10.36
-8.07%
79,362,438
0.82
Jan 29, 2026
12.14
12.28
11.07
11.27
11.27
-8.15%
87,794,547
0.90
Rows: