Ondas Inc. (ONDS)
NASDAQ: ONDS
· Real-Time Price · USD
5.63
0.30 (5.63%)
At close: Sep 05, 2025, 3:59 PM
5.56
-1.24%
After-hours: Sep 05, 2025, 07:57 PM EDT
ONDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.45 | 5.68 | 5.03 | 5.63 | 5.63 | 5.63% | 34,270,285 |
| Sep 4, 2025 | 5.04 | 5.39 | 4.90 | 5.33 | 5.33 | 5.96% | 32,980,800 |
| Sep 3, 2025 | 5.62 | 5.68 | 5.01 | 5.03 | 5.03 | -7.88% | 32,311,400 |
| Sep 2, 2025 | 5.48 | 5.95 | 5.33 | 5.46 | 5.46 | -6.83% | 38,115,436 |
| Aug 29, 2025 | 6.00 | 6.19 | 5.54 | 5.86 | 5.86 | 2.81% | 55,680,238 |
| Aug 28, 2025 | 5.25 | 6.01 | 5.20 | 5.70 | 5.70 | 12.43% | 60,658,921 |
| Aug 27, 2025 | 5.02 | 5.51 | 5.01 | 5.07 | 5.07 | 2.01% | 47,846,437 |
| Aug 26, 2025 | 4.72 | 5.27 | 4.71 | 4.97 | 4.97 | 2.47% | 45,928,228 |
| Aug 25, 2025 | 4.68 | 4.98 | 4.53 | 4.85 | 4.85 | 8.02% | 46,896,700 |
| Aug 22, 2025 | 3.80 | 4.51 | 3.80 | 4.49 | 4.49 | 18.16% | 65,687,100 |
| Aug 21, 2025 | 3.64 | 3.89 | 3.51 | 3.80 | 3.80 | 5.26% | 29,854,523 |
| Aug 20, 2025 | 3.60 | 3.66 | 3.20 | 3.61 | 3.61 | 0.56% | 43,915,400 |
| Aug 19, 2025 | 4.14 | 4.33 | 3.56 | 3.59 | 3.59 | -10.47% | 49,180,100 |
| Aug 18, 2025 | 3.92 | 4.09 | 3.73 | 4.01 | 4.01 | 3.89% | 33,261,942 |
| Aug 15, 2025 | 3.83 | 4.23 | 3.75 | 3.86 | 3.86 | -1.78% | 48,996,016 |
| Aug 14, 2025 | 3.50 | 3.93 | 3.43 | 3.93 | 3.93 | 11.65% | 53,138,400 |
| Aug 13, 2025 | 3.48 | 3.79 | 3.44 | 3.52 | 3.52 | -17.95% | 94,894,900 |
| Aug 12, 2025 | 3.94 | 4.39 | 3.86 | 4.29 | 4.29 | 25.07% | 72,955,324 |
| Aug 11, 2025 | 3.61 | 3.76 | 3.31 | 3.43 | 3.43 | -3.38% | 26,386,930 |
| Aug 8, 2025 | 3.41 | 3.95 | 3.40 | 3.55 | 3.55 | 9.23% | 41,406,300 |