NASDAQ : ONDS
Ondas Inc. — Price history
Technology · Communication Equipment · United States
Last price 6.2 USD (Oct 30, 2026, 2:48 PM EDT) · Market cap 3.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ondas Inc. (ONDS) closed at 6.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.38 | 6.4 | 6.17 | 6.13 | 15,231,098 | -3.01% |
| 2026-10-30 | 6.46 | 6.6 | 6.18 | 6.32 | 41,150,353 | -8.14% |
| 2026-10-29 | 6.74 | 7.08 | 6.74 | 6.88 | 45,600,188 | +0.29% |
| 2026-10-28 | 6.69 | 6.88 | 6.56 | 6.86 | 51,851,234 | +3.16% |
| 2026-10-27 | 6.21 | 6.69 | 6.165 | 6.65 | 47,861,136 | +7.95% |
| 2026-10-26 | 6.166 | 6.315 | 6.04 | 6.16 | 30,948,690 | -0.65% |
| 2026-10-23 | 5.99 | 6.35 | 5.89 | 6.2 | 40,927,399 | +2.99% |
| 2026-10-22 | 6.11 | 6.34 | 5.89 | 6.02 | 37,135,165 | -3.99% |
| 2026-10-21 | 6.21 | 6.37 | 6.09 | 6.27 | 43,938,832 | +2.79% |
| 2026-10-20 | 5.93 | 6.33 | 5.88 | 6.1 | 28,735,301 | +0.66% |
| 2026-10-19 | 6.205 | 6.28 | 6.01 | 6.06 | 28,821,827 | +0.33% |
| 2026-10-16 | 6.29 | 6.41 | 5.91 | 6.04 | 39,636,242 | -4.88% |
| 2026-10-15 | 5.945 | 6.37 | 5.795 | 6.35 | 74,582,346 | +3.42% |
| 2026-10-14 | 6.5 | 6.67 | 6.13 | 6.14 | 67,762,061 | -8.49% |
| 2026-10-13 | 6.495 | 6.75 | 6.48 | 6.71 | 70,661,610 | +0.60% |
| 2026-10-12 | 7.06 | 7.08 | 6.61 | 6.67 | 74,551,157 | -0.89% |
| 2026-10-09 | 6.91 | 6.91 | 6.64 | 6.73 | 37,127,866 | -1.75% |
| 2026-10-08 | 7.06 | 7.135 | 6.785 | 6.85 | 60,806,782 | -4.73% |
| 2026-10-07 | 7.27 | 7.3 | 7.01 | 7.19 | 61,851,870 | -2.97% |
| 2026-10-06 | 7.44 | 7.615 | 7.33 | 7.41 | 48,924,402 | -0.13% |
| 2026-10-05 | 7.625 | 7.689 | 7.375 | 7.42 | 36,169,683 | +2.49% |
| 2026-10-02 | 7.275 | 7.44 | 7.12 | 7.24 | 42,797,714 | +1.69% |
| 2026-10-01 | 7.352 | 7.425 | 7.12 | 7.12 | 41,413,655 | -2.86% |
| 2026-09-30 | 7.5 | 7.7 | 7.32 | 7.33 | 61,550,626 | -2.01% |
| 2026-09-29 | 7.915 | 7.915 | 7.47 | 7.48 | 48,881,273 | -2.60% |
| 2026-09-28 | 7.53 | 7.8 | 7.44 | 7.68 | 53,018,004 | +0.52% |
| 2026-09-25 | 7.725 | 7.88 | 7.59 | 7.64 | 70,949,474 | +0.53% |
| 2026-09-24 | 7.26 | 7.73 | 7.18 | 7.6 | 114,567,848 | +2.70% |
| 2026-09-23 | 7.74 | 7.98 | 7.38 | 7.4 | 67,796,449 | -4.15% |
| 2026-09-22 | 7.47 | 7.745 | 7.39 | 7.72 | 70,109,480 | +4.61% |
| 2026-09-21 | 7.505 | 7.67 | 7.34 | 7.38 | 51,627,519 | -0.14% |
| 2026-09-18 | 7.51 | 7.52 | 7.21 | 7.39 | 63,908,739 | +0.00% |
| 2026-09-17 | 7.47 | 7.53 | 7.3 | 7.39 | 67,049,452 | +2.64% |
| 2026-09-16 | 7.265 | 7.28 | 6.98 | 7.2 | 65,246,446 | -0.55% |
| 2026-09-15 | 7.141 | 7.43 | 7.13 | 7.24 | 67,788,640 | +0.14% |
| 2026-09-14 | 6.995 | 7.47 | 6.99 | 7.23 | 84,277,070 | +0.00% |
| 2026-09-11 | 7.25 | 7.32 | 7.18 | 7.23 | 42,170,112 | -0.28% |
| 2026-09-10 | 7.17 | 7.54 | 7.145 | 7.25 | 52,336,328 | -0.55% |
| 2026-09-09 | 7.58 | 7.649 | 7.26 | 7.29 | 63,851,199 | -4.33% |
| 2026-09-08 | 7.61 | 7.88 | 7.58 | 7.62 | 43,007,503 | +0.00% |
| 2026-09-04 | 7.61 | 7.686 | 7.46 | 7.62 | 43,240,318 | -0.13% |
| 2026-09-03 | 7.69 | 7.95 | 7.53 | 7.63 | 73,062,016 | +0.26% |
| 2026-09-02 | 7.06 | 7.63 | 7.04 | 7.61 | 79,858,613 | +8.10% |
| 2026-09-01 | 7.435 | 7.445 | 7 | 7.04 | 68,793,571 | -8.03% |
| 2026-08-31 | 7.89 | 7.93 | 7.65 | 7.655 | 29,699,755 | -3.10% |
| 2026-08-28 | 8.56 | 8.71 | 7.87 | 7.9 | 69,966,746 | -9.71% |
| 2026-08-27 | 8.35 | 8.84 | 8.3 | 8.75 | 85,768,398 | +6.45% |
| 2026-08-26 | 8.1 | 8.265 | 7.96 | 8.22 | 55,499,128 | -0.24% |
| 2026-08-25 | 8.3 | 8.33 | 8.165 | 8.24 | 41,611,088 | +0.00% |
| 2026-08-24 | 8.525 | 8.54 | 8.185 | 8.24 | 49,325,169 | -5.40% |
| 2026-08-21 | 8.39 | 8.83 | 8.38 | 8.71 | 58,792,157 | +3.94% |
| 2026-08-20 | 8.89 | 8.94 | 8.17 | 8.38 | 68,546,002 | -5.84% |
| 2026-08-19 | 8.93 | 9 | 8.62 | 8.9 | 72,041,087 | -1.77% |
| 2026-08-18 | 8.585 | 9.315 | 8.565 | 9.06 | 79,491,812 | +0.67% |
| 2026-08-17 | 9.07 | 9.13 | 8.52 | 9 | 69,737,342 | -2.60% |
| 2026-08-14 | 9.43 | 9.64 | 9.04 | 9.24 | 96,853,915 | +3.70% |
| 2026-08-13 | 8.98 | 9.55 | 8.79 | 8.91 | 125,170,089 | -8.80% |
| 2026-08-12 | 9.93 | 9.99 | 9.65 | 9.77 | 86,718,055 | +0.31% |
| 2026-08-11 | 9.41 | 9.75 | 9.2 | 9.74 | 74,807,375 | +4.62% |
| 2026-08-10 | 9.48 | 9.6 | 9.04 | 9.31 | 88,050,286 | +2.20% |
| 2026-08-07 | 8.94 | 9.14 | 8.58 | 9.11 | 72,873,426 | +4.23% |
| 2026-08-06 | 8.62 | 9.2 | 8.52 | 8.74 | 69,285,007 | -1.47% |
| 2026-08-05 | 8.99 | 9.13 | 8.73 | 8.87 | 108,975,501 | +0.11% |
| 2026-08-04 | 8.665 | 9.09 | 8.585 | 8.86 | 73,361,652 | +5.85% |
| 2026-08-03 | 7.4 | 8.45 | 7.25 | 8.37 | 55,788,311 | +11.75% |
| 2026-07-31 | 7.72 | 7.83 | 7.11 | 7.49 | 59,686,641 | -1.19% |
| 2026-07-30 | 7.005 | 7.65 | 6.84 | 7.58 | 55,505,844 | +11.47% |
| 2026-07-29 | 7.78 | 7.87 | 6.77 | 6.8 | 59,019,415 | -13.49% |
| 2026-07-28 | 7.74 | 7.905 | 7.37 | 7.86 | 61,977,198 | -2.00% |
| 2026-07-27 | 7.92 | 8.19 | 7.62 | 8.02 | 66,469,828 | +2.82% |
| 2026-07-24 | 7.95 | 8.18 | 7.48 | 7.8 | 101,180,976 | -1.64% |
| 2026-07-23 | 7.82 | 8.24 | 7.71 | 7.93 | 86,047,632 | -0.88% |
| 2026-07-22 | 7.8 | 8.58 | 7.74 | 8 | 176,206,947 | +4.44% |
| 2026-07-21 | 6.97 | 7.87 | 6.95 | 7.66 | 283,626,513 | +11.50% |
| 2026-07-20 | 6.59 | 7.01 | 6.57 | 6.87 | 187,251,413 | +5.29% |
| 2026-07-17 | 6.51 | 6.75 | 6.22 | 6.525 | 214,489,252 | -1.88% |
| 2026-07-16 | 6.875 | 6.91 | 6.55 | 6.65 | 109,308,874 | -5.67% |
| 2026-07-15 | 7.335 | 7.53 | 6.75 | 7.05 | 131,731,364 | -4.21% |
| 2026-07-14 | 7 | 7.44 | 6.95 | 7.36 | 108,473,885 | +5.75% |
| 2026-07-13 | 7.11 | 7.295 | 6.87 | 6.96 | 107,522,263 | -4.13% |
| 2026-07-10 | 7.67 | 7.73 | 7.21 | 7.26 | 67,207,966 | -5.10% |
| 2026-07-09 | 7.53 | 7.88 | 7.47 | 7.65 | 83,193,548 | +1.73% |
| 2026-07-08 | 7.31 | 7.61 | 7.22 | 7.52 | 61,771,917 | +2.31% |
| 2026-07-07 | 7.65 | 7.855 | 7.32 | 7.35 | 60,122,279 | -6.01% |
| 2026-07-06 | 7.45 | 7.84 | 7.31 | 7.82 | 73,394,189 | +5.53% |
| 2026-07-02 | 7.94 | 8.45 | 7.37 | 7.41 | 87,137,400 | -6.44% |
| 2026-07-01 | 8.07 | 8.44 | 7.85 | 7.92 | 88,565,886 | -3.88% |
| 2026-06-30 | 8.47 | 8.65 | 8.01 | 8.24 | 81,521,145 | +2.74% |
| 2026-06-29 | 8.14 | 8.22 | 7.65 | 8.02 | 58,289,339 | +2.43% |
| 2026-06-26 | 7.515 | 7.965 | 7.5 | 7.83 | 123,720,640 | +2.02% |
| 2026-06-25 | 7.935 | 7.94 | 7.31 | 7.675 | 47,837,826 | -0.07% |
| 2026-06-24 | 8.48 | 8.5 | 7.64 | 7.68 | 74,614,005 | -9.96% |
| 2026-06-23 | 8.685 | 8.93 | 8.5 | 8.53 | 45,241,958 | -4.05% |
| 2026-06-22 | 9.355 | 9.46 | 8.78 | 8.89 | 58,292,912 | -4.10% |
| 2026-06-18 | 9.41 | 9.46 | 8.92 | 9.27 | 64,112,213 | +1.64% |
| 2026-06-17 | 9.245 | 9.5 | 9.08 | 9.12 | 49,050,242 | -0.98% |
| 2026-06-16 | 9.41 | 9.74 | 9.14 | 9.21 | 51,741,580 | -3.15% |
| 2026-06-15 | 9.85 | 9.97 | 9.425 | 9.51 | 57,989,920 | +1.93% |
| 2026-06-12 | 9.795 | 9.878 | 9.18 | 9.33 | 55,365,320 | -5.09% |
| 2026-06-11 | 9.325 | 9.897 | 9.26 | 9.83 | 45,132,476 | +5.59% |
| 2026-06-10 | 9.69 | 9.98 | 9.3 | 9.31 | 42,011,188 | -3.52% |
| 2026-06-09 | 10.335 | 10.41 | 9.04 | 9.65 | 69,199,663 | -6.31% |
| 2026-06-08 | 10.83 | 10.84 | 10.25 | 10.3 | 39,401,458 | -1.25% |
| 2026-06-05 | 11.42 | 11.66 | 10.33 | 10.43 | 63,881,353 | -12.87% |
| 2026-06-04 | 11.48 | 12.42 | 11.06 | 11.97 | 63,405,047 | +3.10% |
| 2026-06-03 | 12.96 | 13 | 11.53 | 11.61 | 95,129,027 | -14.51% |
| 2026-06-02 | 13.62 | 14.16 | 13.09 | 13.58 | 92,963,598 | +0.89% |
| 2026-06-01 | 13.245 | 13.91 | 12.8 | 13.46 | 87,142,090 | +1.82% |
| 2026-05-29 | 12.75 | 13.41 | 11.6 | 13.22 | 142,373,998 | -0.23% |
| 2026-05-28 | 11.475 | 13.78 | 11.22 | 13.25 | 248,294,679 | +22.69% |
| 2026-05-27 | 10 | 11.06 | 9.68 | 10.8 | 93,222,614 | +10.54% |
| 2026-05-26 | 9.335 | 10.26 | 9.308 | 9.77 | 83,107,029 | +7.84% |
| 2026-05-22 | 9.21 | 9.565 | 9.06 | 9.06 | 59,348,684 | -1.31% |
| 2026-05-21 | 9.28 | 9.38 | 8.98 | 9.18 | 56,296,545 | -1.92% |
| 2026-05-20 | 9.25 | 9.54 | 9.12 | 9.36 | 43,365,708 | +2.58% |
| 2026-05-19 | 9.825 | 9.88 | 8.97 | 9.125 | 56,079,832 | -5.93% |
| 2026-05-18 | 10.63 | 10.67 | 9.46 | 9.7 | 78,884,259 | -8.66% |
| 2026-05-15 | 10.91 | 12.12 | 10.5 | 10.62 | 140,436,919 | -5.26% |
| 2026-05-14 | 9.99 | 11.73 | 9.6 | 11.21 | 244,801,003 | +26.52% |
| 2026-05-13 | 8.92 | 9.18 | 8.67 | 8.86 | 50,015,022 | -1.99% |