Ondas Holdings Inc (ONDS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 76.6666666667 | 0.9 | 1.875 | 0.8668 | 9583405 | 1.47481138 | CS |
| 4 | 0.91 | 133.823529412 | 0.68 | 1.875 | 0.67 | 5398785 | 1.13802079 | CS |
| 12 | 0.9031 | 131.474741593 | 0.6869 | 1.875 | 0.655 | 2034619 | 1.10119504 | CS |
| 26 | 0.85 | 114.864864865 | 0.74 | 1.875 | 0.5366 | 1132472 | 1.0639461 | CS |
| 52 | 0.23 | 16.9117647059 | 1.36 | 1.985 | 0.5366 | 701113 | 1.09360766 | CS |
| 156 | -4.87 | -75.386996904 | 6.46 | 8.3 | 0.3146 | 542547 | 2.2410169 | CS |
| 260 | -4.41 | -73.5 | 6 | 16 | 0.3146 | 549644 | 4.11453171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 1.67 | 0.01 | 0.60 | 1.8 | 1.875 | 1.46 | 13548971 |
| 1734392100 | 1.66 | 0.26 | 18.57 | 1.57 | 1.75 | 1.355 | 14430518 |
| 1734132900 | 1.4 | 0.38 | 37.25 | 1.03 | 1.43 | 0.91 | 9247311 |
| 1734046500 | 1.02 | -0.03 | -2.86 | 1.04 | 1.07 | 0.9633 | 2794641 |
| 1733960100 | 1.05 | 0.18 | 21.14 | 0.9 | 1.08 | 0.8668 | 7895584 |
| 1733873700 | 0.8668 | 0.0536 | 6.59 | 0.8072 | 1.07 | 0.7943 | 3707480 |
| 1733787300 | 0.8132 | 0.0093001 | 1.16 | 0.8 | 0.8199 | 0.7552 | 982672 |
| 1733528100 | 0.8038999 | 0.0439999 | 5.79 | 0.7519 | 0.8217 | 0.6803 | 2611766 |
| 1733441700 | 0.7599 | -0.0348 | -4.38 | 0.8 | 0.8017 | 0.7458 | 2149930 |
| 1733355300 | 0.7947 | -0.0023 | -0.29 | 0.78 | 0.8098 | 0.7527 | 1556816 |
| 1733268900 | 0.797 | -0.0231 | -2.82 | 0.85 | 0.86 | 0.7 | 4257614 |
| 1733182500 | 0.8201 | -0.164 | -16.66 | 1.21 | 1.25 | 0.7707 | 19761612 |
| 1732917840 | 0.9841 | 0.1174 | 13.55 | 1.12 | 1.2 | 0.94 | 16927165 |
| 1732750500 | 0.8667 | 0.0317 | 3.80 | 0.84 | 0.8899 | 0.7864 | 647979 |
| 1732664100 | 0.835 | -0.029 | -3.36 | 0.89 | 0.915 | 0.8176 | 779318 |
| 1732577700 | 0.864 | -0.023 | -2.59 | 0.94 | 0.95 | 0.8 | 1987067 |
| 1732318500 | 0.887 | 0.0757 | 9.33 | 0.87 | 1.02 | 0.851 | 1707913 |
| 1732232100 | 0.8113 | 0.1003 | 14.11 | 0.72 | 0.8639 | 0.72 | 1041718 |
| 1732145700 | 0.711 | 0.04 | 5.96 | 0.68 | 0.7219 | 0.67 | 231704 |
| 1732059300 | 0.671 | -0.0038 | -0.56 | 0.6748 | 0.7199 | 0.655 | 376281 |
| 1731972900 | 0.6748 | -0.0383 | -5.37 | 0.7389 | 0.73965 | 0.66 | 346161 |
| 1731713700 | 0.7131 | -0.0267 | -3.61 | 0.731 | 0.7998 | 0.6748 | 497452 |
| 1731627300 | 0.7398 | -0.0176 | -2.32 | 0.7789 | 0.7995 | 0.73 | 204768 |
| 1731540900 | 0.7574 | -0.0276 | -3.52 | 0.7511 | 0.8001 | 0.74 | 297136 |
| 1731454500 | 0.785 | -0.016 | -2.00 | 0.7602 | 0.86 | 0.7594999 | 426494 |
| 1731368100 | 0.801 | 0.047 | 6.23 | 0.7596 | 0.8197 | 0.73 | 252404 |
| 1731108900 | 0.754 | 0.0079 | 1.06 | 0.75 | 0.799 | 0.7238 | 176319 |
| 1731022500 | 0.7461 | -0.0372 | -4.75 | 0.8 | 0.8300999 | 0.7425 | 472093 |
| 1730936100 | 0.7833 | 0.0413 | 5.57 | 0.7431 | 0.79135 | 0.7431 | 223015 |
| 1730849700 | 0.742 | 0.002 | 0.27 | 0.76 | 0.7798 | 0.73 | 230813 |
| 1730763300 | 0.74 | 0.0024 | 0.33 | 0.72 | 0.755 | 0.72 | 82126 |
| 1730500500 | 0.7376 | -0.0284 | -3.71 | 0.7771 | 0.792 | 0.735 | 156899 |
| 1730414100 | 0.766 | -0.014 | -1.79 | 0.771 | 0.771 | 0.7206 | 291974 |
| 1730327700 | 0.78 | -0.043 | -5.22 | 0.81 | 0.8245 | 0.773 | 271198 |
| 1730241300 | 0.823 | -0.047 | -5.40 | 0.87 | 0.8755 | 0.803 | 195690 |
| 1730154900 | 0.87 | 0.0123 | 1.43 | 0.8903 | 0.9141 | 0.8269 | 213860 |
| 1729895700 | 0.8577 | -0.0559 | -6.12 | 0.8955 | 0.91 | 0.833 | 214007 |
| 1729809300 | 0.9136 | 0.0581 | 6.79 | 0.85 | 0.932 | 0.8199999 | 228694 |
| 1729722900 | 0.8555 | -0.0455 | -5.05 | 0.91 | 0.91 | 0.81 | 333556 |
| 1729636500 | 0.901 | -0.014 | -1.53 | 0.92 | 0.9399 | 0.8613 | 123916 |
| 1729550100 | 0.915 | -0.0007 | -0.08 | 0.9311 | 0.9638 | 0.87 | 133114 |
| 1729290900 | 0.9157 | -0.0243 | -2.59 | 0.935 | 0.9788 | 0.9129 | 157209 |
| 1729204500 | 0.94 | 0.0167 | 1.81 | 0.9234 | 0.94 | 0.9012 | 173556 |
| 1729118100 | 0.9233 | 0.0217 | 2.41 | 0.9 | 0.95345 | 0.8829 | 445282 |
| 1729031700 | 0.9016 | -0.075 | -7.68 | 1 | 1.0001 | 0.8838 | 427185 |
| 1728945300 | 0.9766 | 0.0763 | 8.47 | 0.923 | 1.02 | 0.91 | 1010602 |
| 1728686100 | 0.9003 | -0.029 | -3.12 | 0.99 | 1.02 | 0.89 | 251827 |
| 1728599700 | 0.9293 | 0.0279 | 3.10 | 0.89 | 0.93 | 0.8544 | 238440 |
| 1728513300 | 0.9014 | -0.022 | -2.38 | 0.9325 | 0.9699 | 0.8701 | 487920 |
| 1728426900 | 0.9234 | 0.0986 | 11.95 | 0.8487 | 0.983 | 0.8043 | 975169 |
| 1728340500 | 0.8248 | 0.0838 | 11.31 | 0.76 | 0.8275 | 0.74 | 710729 |
| 1728081300 | 0.741 | 0.001 | 0.14 | 0.7483 | 0.77 | 0.73 | 130854 |
| 1727994900 | 0.74 | -0.0228 | -2.99 | 0.77 | 0.799 | 0.7319 | 183950 |
| 1727908500 | 0.7628 | -0.017 | -2.18 | 0.7989 | 0.7999 | 0.731 | 237318 |
| 1727822100 | 0.7798 | 0.0088 | 1.14 | 0.799 | 0.8083 | 0.73 | 947980 |
| 1727735700 | 0.771 | 0.0715 | 10.22 | 0.75 | 0.8314 | 0.7239 | 1344018 |
| 1727476500 | 0.6995 | -0.0005 | -0.07 | 0.71 | 0.73 | 0.68 | 166781 |
| 1727390100 | 0.7 | 0 | 0.00 | 0.729 | 0.729 | 0.6899999 | 249673 |
| 1727303700 | 0.7 | 0.0023 | 0.33 | 0.6869 | 0.70538 | 0.66 | 215012 |
| 1727217300 | 0.6977 | -0.0382 | -5.19 | 0.725 | 0.7352 | 0.681 | 301040 |
| 1727130900 | 0.7359 | -0.0358 | -4.64 | 0.7685 | 0.7836 | 0.725 | 154211 |
| 1726871700 | 0.7717 | 0.0006 | 0.08 | 0.78 | 0.79 | 0.75 | 199591 |
| 1726785300 | 0.7711 | 0.0011 | 0.14 | 0.7885 | 0.8322 | 0.75 | 245111 |
| 1726698900 | 0.77 | 0.0293 | 3.96 | 0.75 | 0.8434 | 0.7407 | 513855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
