Ondas Inc. (ONDS)
NASDAQ: ONDS
· Real-Time Price · USD
3.93
0.41 (11.65%)
At close: Aug 14, 2025, 3:59 PM
3.90
-0.76%
Pre-market: Aug 15, 2025, 06:31 AM EDT
ONDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.50 | 3.93 | 3.43 | 3.93 | 3.93 | 11.65% | 52,430,895 |
| 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 |
| Aug 7, 2025 | 3.40 | 3.50 | 3.09 | 3.25 | 3.25 | -2.40% | 34,876,200 |
| Aug 6, 2025 | 2.98 | 3.37 | 2.92 | 3.33 | 3.33 | 8.47% | 36,704,639 |
| Aug 5, 2025 | 2.75 | 3.09 | 2.66 | 3.07 | 3.07 | 14.98% | 56,284,020 |
| Aug 4, 2025 | 2.28 | 2.67 | 2.25 | 2.67 | 2.67 | 21.36% | 41,381,200 |
| Aug 1, 2025 | 2.05 | 2.27 | 2.01 | 2.20 | 2.20 | 3.77% | 23,356,200 |
| Jul 31, 2025 | 2.17 | 2.22 | 2.03 | 2.12 | 2.12 | 2.42% | 22,804,600 |
| Jul 30, 2025 | 1.87 | 2.14 | 1.85 | 2.07 | 2.07 | 13.74% | 27,107,700 |
| Jul 29, 2025 | 2.01 | 2.01 | 1.78 | 1.82 | 1.82 | -9.00% | 18,967,500 |
| Jul 28, 2025 | 2.15 | 2.20 | 1.98 | 2.00 | 2.00 | -6.10% | 11,429,700 |
| Jul 25, 2025 | 2.12 | 2.14 | 2.06 | 2.13 | 2.13 | -0.47% | 8,347,820 |
| Jul 24, 2025 | 2.19 | 2.33 | 2.13 | 2.14 | 2.14 | -1.83% | 11,637,100 |
| Jul 23, 2025 | 2.13 | 2.20 | 2.05 | 2.18 | 2.18 | 3.81% | 10,621,700 |
| Jul 22, 2025 | 2.26 | 2.27 | 2.02 | 2.10 | 2.10 | -6.67% | 20,187,601 |
| Jul 21, 2025 | 2.30 | 2.70 | 2.24 | 2.25 | 2.25 | 0.90% | 40,600,600 |
| Jul 18, 2025 | 2.43 | 2.48 | 2.19 | 2.23 | 2.23 | -7.08% | 20,672,500 |