Ondas Inc. (ONDS)
0.68
-0.02 (-2.44%)
At close: Mar 13, 2025, 3:23 PM
ONDS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.69 | 0.71 | 0.57 | 0.70 | -0.02 | -2.78% | 22,438,090 |
| Mar 11, 2025 | 1.18 | 1.18 | 0.68 | 0.72 | -0.01 | -1.37% | 104,014,700 |
| Mar 10, 2025 | 0.80 | 0.81 | 0.68 | 0.73 | -0.08 | -9.88% | 3,059,221 |
| Mar 7, 2025 | 0.83 | 0.83 | 0.75 | 0.81 | 0.01 | 1.25% | 2,417,508 |
| Mar 6, 2025 | 0.87 | 0.90 | 0.80 | 0.80 | -0.09 | -10.11% | 1,486,917 |
| Mar 5, 2025 | 0.87 | 0.90 | 0.83 | 0.89 | 0.02 | 2.30% | 1,323,900 |
| Mar 4, 2025 | 0.80 | 0.94 | 0.79 | 0.87 | 0.02 | 2.35% | 2,542,022 |
| Mar 3, 2025 | 0.99 | 1.00 | 0.84 | 0.85 | -0.13 | -13.27% | 2,791,800 |
| Feb 28, 2025 | 0.95 | 1.02 | 0.92 | 0.98 | 0.01 | 1.03% | 1,851,922 |
| Feb 27, 2025 | 1.08 | 1.13 | 0.97 | 0.97 | -0.11 | -10.19% | 1,932,800 |
| Feb 26, 2025 | 1.06 | 1.14 | 1.03 | 1.08 | 0.04 | 3.85% | 2,303,209 |
| Feb 25, 2025 | 1.17 | 1.21 | 1.00 | 1.04 | -0.06 | -5.45% | 4,790,100 |
| Feb 24, 2025 | 1.25 | 1.26 | 1.10 | 1.10 | -0.15 | -12.00% | 3,109,908 |
| Feb 21, 2025 | 1.40 | 1.45 | 1.24 | 1.25 | -0.14 | -10.07% | 2,586,600 |
| Feb 20, 2025 | 1.39 | 1.46 | 1.33 | 1.39 | -0.04 | -2.80% | 2,375,812 |
| Feb 19, 2025 | 1.64 | 1.68 | 1.40 | 1.43 | -0.22 | -13.33% | 5,038,100 |
| Feb 18, 2025 | 1.84 | 1.94 | 1.61 | 1.65 | -0.18 | -9.84% | 3,484,500 |
| Feb 14, 2025 | 1.90 | 1.97 | 1.81 | 1.83 | -0.09 | -4.69% | 1,961,800 |
| Feb 13, 2025 | 1.94 | 1.95 | 1.84 | 1.92 | -0.02 | -1.03% | 1,972,824 |
| Feb 12, 2025 | 2.03 | 2.14 | 1.93 | 1.94 | -0.16 | -7.62% | 4,053,600 |
| Feb 11, 2025 | 2.05 | 2.23 | 2.00 | 2.10 | 0.00 | 0.00% | 5,501,000 |
| Feb 10, 2025 | 2.00 | 2.12 | 1.82 | 2.10 | 0.19 | 9.95% | 5,051,700 |
| Feb 7, 2025 | 1.78 | 1.92 | 1.76 | 1.91 | 0.15 | 8.52% | 3,689,900 |
| Feb 6, 2025 | 1.68 | 1.85 | 1.68 | 1.76 | 0.12 | 7.32% | 2,754,300 |
| Feb 5, 2025 | 1.72 | 1.72 | 1.61 | 1.64 | -0.05 | -2.96% | 2,167,959 |
| Feb 4, 2025 | 1.62 | 1.70 | 1.62 | 1.69 | 0.09 | 5.62% | 1,712,900 |
| Feb 3, 2025 | 1.61 | 1.68 | 1.50 | 1.60 | -0.15 | -8.57% | 2,885,700 |
| Jan 31, 2025 | 1.69 | 1.84 | 1.67 | 1.75 | 0.06 | 3.55% | 3,085,000 |
| Jan 30, 2025 | 1.74 | 1.77 | 1.68 | 1.69 | -0.02 | -1.17% | 2,346,000 |
| Jan 29, 2025 | 1.74 | 1.81 | 1.64 | 1.71 | -0.10 | -5.52% | 3,883,500 |
| Jan 28, 2025 | 1.93 | 1.99 | 1.81 | 1.81 | -0.13 | -6.70% | 2,620,010 |
| Jan 27, 2025 | 1.89 | 2.00 | 1.83 | 1.94 | -0.10 | -4.90% | 3,832,400 |
| Jan 24, 2025 | 2.06 | 2.21 | 1.98 | 2.04 | -0.07 | -3.32% | 4,373,147 |
| Jan 23, 2025 | 2.17 | 2.30 | 2.10 | 2.11 | -0.26 | -10.97% | 4,018,200 |
| Jan 22, 2025 | 2.07 | 2.46 | 1.99 | 2.37 | 0.36 | 17.91% | 7,804,230 |
| Jan 21, 2025 | 2.10 | 2.14 | 1.94 | 2.01 | -0.06 | -2.90% | 4,724,600 |
| Jan 17, 2025 | 2.20 | 2.20 | 2.02 | 2.07 | -0.13 | -5.91% | 3,928,218 |
| Jan 16, 2025 | 2.27 | 2.27 | 2.01 | 2.20 | -0.01 | -0.45% | 3,917,815 |
| Jan 15, 2025 | 2.06 | 2.26 | 2.00 | 2.21 | 0.22 | 11.06% | 5,071,733 |
| Jan 14, 2025 | 1.90 | 2.13 | 1.90 | 1.99 | 0.11 | 5.85% | 4,833,800 |
| Jan 13, 2025 | 2.05 | 2.19 | 1.82 | 1.88 | -0.36 | -16.07% | 8,172,034 |
| Jan 10, 2025 | 2.39 | 2.46 | 2.20 | 2.24 | -0.30 | -11.81% | 6,276,300 |
| Jan 8, 2025 | 2.72 | 2.73 | 2.09 | 2.54 | -0.11 | -4.15% | 20,144,708 |
| Jan 7, 2025 | 2.69 | 2.76 | 2.40 | 2.65 | -0.04 | -1.49% | 8,343,441 |
| Jan 6, 2025 | 3.05 | 3.13 | 2.63 | 2.69 | -0.11 | -3.93% | 15,491,348 |
| Jan 3, 2025 | 3.23 | 3.40 | 2.76 | 2.80 | 0.17 | 6.46% | 37,322,538 |
| Jan 2, 2025 | 2.50 | 2.79 | 2.45 | 2.63 | 0.07 | 2.73% | 10,396,100 |
| Dec 31, 2024 | 2.71 | 2.73 | 2.28 | 2.56 | -0.23 | -8.24% | 9,096,700 |
| Dec 30, 2024 | 2.74 | 3.14 | 2.55 | 2.79 | 0.20 | 7.72% | 21,302,303 |
| Dec 27, 2024 | 2.89 | 3.10 | 2.34 | 2.59 | 0.08 | 3.19% | 15,700,226 |