Register for streaming realtime charts, analysis tools, and prices.
ONDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.87 | 0.0257 | 3.04% | 0.85 | 0.90 | 0.8015 | 242,068 |
| May 13 2024 | 0.8443 | 0.0446 | 5.58% | 0.7806 | 0.8499 | 0.7649 | 182,072 |
| May 10 2024 | 0.7997 | -0.0184 | -2.25% | 0.8189 | 0.8375 | 0.7814 | 168,270 |
| May 09 2024 | 0.8181 | 0.0081 | 1.00% | 0.8048 | 0.83 | 0.791301 | 80,088 |
| May 08 2024 | 0.81 | -0.011 | -1.34% | 0.83 | 0.8399 | 0.785 | 177,053 |
| May 07 2024 | 0.821 | -0.01 | -1.20% | 0.84 | 0.87 | 0.81 | 164,969 |
| May 06 2024 | 0.831 | 0.0283 | 3.53% | 0.8429 | 0.888073 | 0.814 | 465,975 |
| May 03 2024 | 0.8027 | -0.031 | -3.72% | 0.8373 | 0.8697 | 0.7809 | 168,808 |
| May 02 2024 | 0.8337 | 0.0012 | 0.14% | 0.89 | 0.915 | 0.80 | 68,653 |
| May 01 2024 | 0.8325 | -0.004 | -0.48% | 0.86 | 0.90 | 0.83 | 88,293 |
| Apr 30 2024 | 0.8365 | -0.0116 | -1.37% | 0.8323 | 0.8498 | 0.811 | 29,367 |
| Apr 29 2024 | 0.8481 | 0.0534 | 6.72% | 0.81 | 0.8481 | 0.78 | 104,038 |
| Apr 26 2024 | 0.7947 | -0.0073 | -0.91% | 0.7951 | 0.85 | 0.7933 | 72,185 |
| Apr 25 2024 | 0.802 | -0.0305 | -3.66% | 0.83 | 0.8499 | 0.7933 | 108,309 |
| Apr 24 2024 | 0.8325 | -0.0075 | -0.89% | 0.84 | 0.85 | 0.8107 | 42,617 |
| Apr 23 2024 | 0.84 | 0.0124 | 1.50% | 0.82 | 0.85 | 0.8096 | 110,197 |
| Apr 22 2024 | 0.8276 | -0.0099 | -1.18% | 0.874 | 0.89 | 0.805 | 85,086 |
| Apr 19 2024 | 0.8375 | -0.0925 | -9.95% | 0.93 | 0.93 | 0.83 | 201,468 |
| Apr 18 2024 | 0.93 | 0.03 | 3.33% | 0.9104 | 0.944 | 0.8225 | 231,557 |
| Apr 17 2024 | 0.90 | -0.0147 | -1.61% | 0.9205 | 0.9378 | 0.87 | 110,528 |
| Apr 16 2024 | 0.9147 | -0.0297 | -3.14% | 0.9603 | 0.9698 | 0.9101 | 58,742 |
| Apr 15 2024 | 0.9444 | -0.0161 | -1.68% | 1.02 | 1.02 | 0.9215 | 89,465 |
| Apr 12 2024 | 0.9605 | 0.0356 | 3.85% | 0.95 | 0.99 | 0.903 | 281,018 |
| Apr 11 2024 | 0.9249 | -0.0432 | -4.46% | 0.98 | 0.9899 | 0.9211 | 108,649 |
| Apr 10 2024 | 0.9681 | -0.0519 | -5.09% | 1.00 | 1.03 | 0.9642 | 149,031 |
| Apr 09 2024 | 1.02 | 0.02 | 2.00% | 1.02 | 1.03 | 0.9901 | 68,835 |
| Apr 08 2024 | 1.00 | -0.07 | -6.54% | 1.06 | 1.07 | 0.91 | 248,282 |
| Apr 05 2024 | 1.07 | 0.01 | 0.94% | 1.06 | 1.10 | 1.05 | 78,994 |
| Apr 04 2024 | 1.06 | 0.05 | 4.95% | 1.02 | 1.21 | 1.01 | 243,789 |
| Apr 03 2024 | 1.01 | -0.08 | -7.34% | 1.04 | 1.09 | 0.99 | 410,091 |
| Apr 02 2024 | 1.09 | -0.16 | -12.80% | 1.18 | 1.24 | 1.05 | 519,608 |
| Apr 01 2024 | 1.25 | 0.28 | 28.84% | 0.98 | 1.34 | 0.98 | 1,344,300 |
| Mar 28 2024 | 0.9702 | 0.0001 | 0.01% | 1.00 | 1.02 | 0.96 | 115,372 |
| Mar 27 2024 | 0.9701 | 0.0001 | 0.01% | 0.988 | 0.988 | 0.94 | 111,456 |
| Mar 26 2024 | 0.97 | 0.01 | 1.04% | 0.95 | 1.0274 | 0.95 | 118,118 |
| Mar 25 2024 | 0.96 | -0.0112 | -1.15% | 0.9639 | 0.9791 | 0.92 | 209,857 |
| Mar 22 2024 | 0.9712 | -0.0038 | -0.39% | 0.97 | 1.027 | 0.9351 | 129,959 |
| Mar 21 2024 | 0.975 | -0.045 | -4.41% | 1.03 | 1.07 | 0.975 | 140,272 |
| Mar 20 2024 | 1.02 | 0.06 | 5.92% | 0.98 | 1.05 | 0.957 | 157,772 |
| Mar 19 2024 | 0.963 | 0.033 | 3.55% | 0.95 | 0.985 | 0.9048 | 144,563 |
| Mar 18 2024 | 0.93 | -0.0094 | -1.00% | 0.95 | 1.00 | 0.9294 | 190,622 |
| Mar 15 2024 | 0.9394 | -0.0106 | -1.12% | 0.95 | 0.9723 | 0.92 | 248,746 |
| Mar 14 2024 | 0.95 | -0.09 | -8.65% | 1.02 | 1.06 | 0.93125 | 554,295 |
| Mar 13 2024 | 1.04 | -0.04 | -3.70% | 1.06 | 1.08 | 1.03 | 181,589 |
| Mar 12 2024 | 1.08 | -0.02 | -1.82% | 1.13 | 1.14 | 1.06 | 232,698 |
| Mar 11 2024 | 1.10 | -0.07 | -5.98% | 1.14 | 1.17 | 1.10 | 322,839 |
| Mar 08 2024 | 1.17 | -0.05 | -4.10% | 1.20 | 1.27 | 1.14 | 268,459 |
| Mar 07 2024 | 1.22 | -0.01 | -0.81% | 1.24 | 1.26 | 1.20 | 137,344 |
| Mar 06 2024 | 1.23 | -0.02 | -1.60% | 1.29 | 1.29 | 1.195 | 228,626 |
| Mar 05 2024 | 1.25 | -0.08 | -6.02% | 1.30 | 1.38 | 1.20 | 415,223 |
| Mar 04 2024 | 1.33 | 0.06 | 4.72% | 1.26 | 1.35 | 1.23 | 233,896 |
| Mar 01 2024 | 1.27 | 0.00 | 0.00% | 1.28 | 1.29 | 1.23 | 213,532 |
| Feb 29 2024 | 1.27 | 0.04 | 3.25% | 1.30 | 1.4697 | 1.23 | 568,889 |
| Feb 28 2024 | 1.23 | -0.07 | -5.38% | 1.29 | 1.37 | 1.18 | 458,446 |
| Feb 27 2024 | 1.30 | -0.10 | -7.14% | 1.41 | 1.43 | 1.27 | 294,065 |
| Feb 26 2024 | 1.40 | 0.14 | 11.11% | 1.30 | 1.46 | 1.25 | 340,501 |
| Feb 23 2024 | 1.26 | -0.03 | -2.33% | 1.28 | 1.33 | 1.2194 | 148,279 |
| Feb 22 2024 | 1.29 | 0.04 | 3.20% | 1.34 | 1.34 | 1.27 | 157,539 |
| Feb 21 2024 | 1.25 | -0.04 | -3.10% | 1.28 | 1.32 | 1.22 | 175,679 |
| Feb 20 2024 | 1.29 | -0.11 | -7.86% | 1.38 | 1.41 | 1.262 | 265,757 |
| Feb 16 2024 | 1.40 | -0.19 | -11.95% | 1.50 | 1.5101 | 1.34 | 398,047 |
| Feb 15 2024 | 1.59 | 0.00 | 0.00% | 1.61 | 1.6573 | 1.50 | 224,669 |
