Ondas Holdings Inc (ONDS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 34.1176470588 | 0.85 | 1.15 | 0.7505 | 116691 | 0.83025632 | CS |
| 4 | 0.469 | 69.8956780924 | 0.671 | 1.15 | 0.539 | 193715 | 0.71430311 | CS |
| 12 | 0.33 | 40.7407407407 | 0.81 | 1.15 | 0.539 | 177033 | 0.74496668 | CS |
| 26 | -0.16 | -12.3076923077 | 1.3 | 1.6573 | 0.539 | 209337 | 1.02172977 | CS |
| 52 | -0.81 | -41.5384615385 | 1.95 | 2.13 | 0.3146 | 397345 | 1.06636158 | CS |
| 156 | -6.88 | -85.7855361596 | 8.02 | 11.74 | 0.3146 | 448558 | 4.01217506 | CS |
| 260 | -4.86 | -81 | 6 | 16 | 0.3146 | 460328 | 5.12633776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.08 | 0.24 | 28.16 | 0.9155 | 1.12 | 0.8605 | 2008494 |
| 1721428500 | 0.8427 | 0.008 | 0.96 | 0.836701 | 0.87 | 0.836701 | 40527 |
| 1721342100 | 0.8347 | -0.032675 | -3.77 | 0.88 | 0.88 | 0.8250999 | 122636 |
| 1721255700 | 0.867375 | 0.029575 | 3.53 | 0.8127 | 0.8777 | 0.8 | 130995 |
| 1721169300 | 0.8378 | 0.0652 | 8.44 | 0.7504999 | 0.8596 | 0.7504999 | 164440 |
| 1721082900 | 0.7726 | -0.0842 | -9.83 | 0.85 | 0.8699 | 0.7625 | 124201 |
| 1720823700 | 0.8568 | 0.1255001 | 17.16 | 0.74 | 0.94 | 0.7349 | 476101 |
| 1720737300 | 0.7312999 | 0.0366999 | 5.28 | 0.7338 | 0.7469 | 0.702 | 129602 |
| 1720650900 | 0.6946 | -0.0194 | -2.72 | 0.6926 | 0.7223 | 0.65 | 158702 |
| 1720564500 | 0.714 | -0.066 | -8.46 | 0.78 | 0.8 | 0.7 | 232146 |
| 1720478100 | 0.78 | 0.1721 | 28.31 | 0.605 | 0.8 | 0.603 | 481112 |
| 1720218900 | 0.6079 | 0.0375 | 6.57 | 0.5709999 | 0.6474 | 0.5709999 | 142195 |
| 1720040640 | 0.5704 | 0.0204 | 3.71 | 0.539 | 0.59 | 0.539 | 113210 |
| 1719959700 | 0.55 | -0.02 | -3.51 | 0.5985 | 0.61 | 0.55 | 102779 |
| 1719873300 | 0.5699999 | -0.01 | -1.72 | 0.5715 | 0.6012 | 0.554096 | 156713 |
| 1719614100 | 0.58 | -0.0363 | -5.89 | 0.61 | 0.62 | 0.58 | 163971 |
| 1719527700 | 0.6163 | 0.0003 | 0.05 | 0.6 | 0.6258 | 0.5905 | 67052 |
| 1719441300 | 0.616 | 0.0254 | 4.30 | 0.5906 | 0.6266 | 0.59 | 277609 |
| 1719354900 | 0.5906 | -0.0341 | -5.46 | 0.619 | 0.6199 | 0.58 | 318249 |
| 1719268500 | 0.6247 | -0.0654 | -9.48 | 0.671 | 0.7 | 0.6247 | 245515 |
| 1719009300 | 0.6901 | 0.0298 | 4.51 | 0.66 | 0.70515 | 0.66 | 237556 |
| 1718922900 | 0.6603 | -0.0696 | -9.54 | 0.709 | 0.7295 | 0.65 | 186364 |
| 1718750100 | 0.7299 | -0.0144 | -1.93 | 0.74 | 0.7492 | 0.71 | 194637 |
| 1718663700 | 0.7443 | -0.042 | -5.34 | 0.79 | 0.805 | 0.7401 | 71900 |
| 1718404500 | 0.7863 | -0.0141 | -1.76 | 0.8004 | 0.8004 | 0.76 | 86258 |
| 1718318100 | 0.8004 | -0.0641 | -7.41 | 0.85 | 0.8593 | 0.8 | 129268 |
| 1718231700 | 0.8645 | 0.0005 | 0.06 | 0.88 | 0.8999 | 0.828001 | 224711 |
| 1718145300 | 0.864 | 0.1740001 | 25.22 | 0.791 | 0.87 | 0.7022 | 397188 |
| 1718058900 | 0.6899999 | 0.0560999 | 8.85 | 0.6339 | 0.745 | 0.6339 | 210520 |
| 1717799700 | 0.6339 | 0.0139 | 2.24 | 0.6042999 | 0.78 | 0.574 | 415585 |
| 1717713300 | 0.62 | -0.03 | -4.62 | 0.651 | 0.6999 | 0.614 | 157019 |
| 1717626900 | 0.65 | 0 | 0.00 | 0.6421 | 0.6878 | 0.621 | 194835 |
| 1717540500 | 0.65 | -0.033 | -4.83 | 0.68 | 0.729899 | 0.65 | 130466 |
| 1717454100 | 0.683 | -0.0414 | -5.72 | 0.75 | 0.75 | 0.662 | 241100 |
| 1717194900 | 0.7244 | -0.0156 | -2.11 | 0.75 | 0.772501 | 0.72 | 88594 |
| 1717108500 | 0.74 | 0.023 | 3.21 | 0.703 | 0.7457 | 0.7025 | 57729 |
| 1717022100 | 0.717 | -0.013 | -1.78 | 0.73 | 0.745849 | 0.702 | 120200 |
| 1716935700 | 0.73 | -0.017 | -2.28 | 0.713 | 0.7499 | 0.713 | 8578 |
| 1716590100 | 0.747 | 0.027 | 3.75 | 0.71 | 0.75 | 0.685 | 108317 |
| 1716503700 | 0.72 | -0.05 | -6.49 | 0.792 | 0.8199999 | 0.6899999 | 229430 |
| 1716417300 | 0.77 | 0.059 | 8.30 | 0.7 | 0.78999 | 0.684 | 100451 |
| 1716330900 | 0.711 | -0.0085 | -1.18 | 0.7030999 | 0.7497 | 0.684578 | 119893 |
| 1716244500 | 0.7195 | -0.0505 | -6.56 | 0.76 | 0.8 | 0.7 | 172051 |
| 1715985300 | 0.77 | 0.0075 | 0.98 | 0.75 | 0.790951 | 0.75 | 47140 |
| 1715898900 | 0.7625 | -0.0618 | -7.50 | 0.796 | 0.83 | 0.7534999 | 227901 |
| 1715812500 | 0.8243 | -0.0457 | -5.25 | 0.9 | 0.9 | 0.7899 | 301897 |
| 1715726100 | 0.87 | 0.0257 | 3.04 | 0.85 | 0.9 | 0.8015 | 242068 |
| 1715639700 | 0.8443 | 0.0446 | 5.58 | 0.7806 | 0.8499 | 0.7649 | 182072 |
| 1715380500 | 0.7997 | -0.0184 | -2.25 | 0.8189 | 0.8375 | 0.7814 | 168270 |
| 1715294100 | 0.8181 | 0.0081 | 1.00 | 0.8048 | 0.83 | 0.791301 | 80088 |
| 1715207700 | 0.81 | -0.011 | -1.34 | 0.83 | 0.8399 | 0.785 | 177053 |
| 1715121300 | 0.8209999 | -0.01 | -1.20 | 0.84 | 0.87 | 0.81 | 164969 |
| 1715034900 | 0.831 | 0.0283 | 3.53 | 0.8429 | 0.888073 | 0.8139999 | 465975 |
| 1714775700 | 0.8027 | -0.031 | -3.72 | 0.8373 | 0.8697 | 0.7809 | 168808 |
| 1714689300 | 0.8337 | 0.0012 | 0.14 | 0.89 | 0.915 | 0.8 | 68653 |
| 1714602900 | 0.8325 | -0.004 | -0.48 | 0.86 | 0.9 | 0.83 | 88293 |
| 1714516500 | 0.8365 | -0.0116 | -1.37 | 0.8323 | 0.8498 | 0.811 | 29367 |
| 1714430100 | 0.8481 | 0.0534 | 6.72 | 0.81 | 0.8481 | 0.78 | 104038 |
| 1714170900 | 0.7947 | -0.0073 | -0.91 | 0.7951 | 0.85 | 0.7933 | 72185 |
| 1714084500 | 0.802 | -0.0305 | -3.66 | 0.83 | 0.8499 | 0.7933 | 107252 |
| 1713998100 | 0.8325 | -0.0075 | -0.89 | 0.84 | 0.85 | 0.8107 | 42617 |
| 1713911700 | 0.84 | 0.0124 | 1.50 | 0.8199999 | 0.85 | 0.8096 | 110197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
