Ondas Holdings Inc (ONDS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1269 | -13.4030418251 | 0.9468 | 1.0215 | 0.7819 | 1990516 | 0.87911863 | CS |
| 4 | -0.9601 | -53.9382022472 | 1.78 | 2.23 | 0.7819 | 3018396 | 1.47717352 | CS |
| 12 | -0.2101 | -20.3980582524 | 1.03 | 3.4 | 0.7819 | 6566372 | 2.11813609 | CS |
| 26 | 0.0199 | 2.4875 | 0.8 | 3.4 | 0.655 | 3609043 | 1.86879612 | CS |
| 52 | -0.4201 | -33.8790322581 | 1.24 | 3.4 | 0.5366 | 1906893 | 1.80518532 | CS |
| 156 | -3.9501 | -82.8113207547 | 4.77 | 8.3 | 0.3146 | 924295 | 2.08629624 | CS |
| 260 | -5.1801 | -86.335 | 6 | 16 | 0.3146 | 820294 | 3.41405198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.8085 | 0.0039 | 0.48 | 0.8219 | 0.83 | 0.7507 | 2355552 |
| 1741304100 | 0.8046 | -0.0829 | -9.34 | 0.8724 | 0.88 | 0.8 | 1462081 |
| 1741217700 | 0.8875 | 0.0163 | 1.87 | 0.88 | 0.8887 | 0.83 | 1294715 |
| 1741131300 | 0.8712 | 0.0189 | 2.22 | 0.8171 | 0.9362 | 0.7885 | 2500753 |
| 1741044900 | 0.8523 | -0.132 | -13.41 | 0.9871 | 1 | 0.839 | 2752799 |
| 1740785700 | 0.9843 | 0.0139 | 1.43 | 0.9498 | 1.0215 | 0.9163 | 1801040 |
| 1740699300 | 0.9704 | -0.1096 | -10.15 | 1.08 | 1.1299999 | 0.97 | 1924028 |
| 1740612900 | 1.08 | 0.04 | 3.85 | 1.06 | 1.1399999 | 1.03 | 2263546 |
| 1740526500 | 1.04 | -0.06 | -5.45 | 1.205 | 1.21 | 1 | 4728258 |
| 1740440100 | 1.1 | -0.15 | -12.00 | 1.2396 | 1.2396 | 1.1 | 3019754 |
| 1740180900 | 1.25 | -0.14 | -10.07 | 1.4 | 1.45 | 1.24 | 2555328 |
| 1740094500 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.44 | 1.325 | 2186652 |
| 1740008100 | 1.43 | -0.22 | -13.33 | 1.6399999 | 1.68 | 1.4 | 5025115 |
| 1739921700 | 1.65 | -0.18 | -9.84 | 1.8549 | 1.9 | 1.61 | 3186085 |
| 1739576100 | 1.83 | -0.09 | -4.69 | 1.9 | 1.9693 | 1.805 | 1903018 |
| 1739489700 | 1.92 | -0.02 | -1.03 | 1.94 | 1.9499 | 1.84 | 1966126 |
| 1739403300 | 1.94 | -0.16 | -7.62 | 1.965 | 2.14 | 1.93 | 3952337 |
| 1739316900 | 2.1 | 0 | 0.00 | 2.05 | 2.23 | 2 | 5498334 |
| 1739230500 | 2.1 | 0.19 | 9.95 | 2 | 2.12 | 1.8206 | 5026306 |
| 1738971300 | 1.91 | 0.15 | 8.52 | 1.84 | 1.92 | 1.76 | 3447702 |
| 1738884900 | 1.76 | 0.12 | 7.32 | 1.68 | 1.85 | 1.68 | 2750026 |
| 1738798500 | 1.6399999 | -0.05 | -2.96 | 1.71 | 1.72 | 1.61 | 2159188 |
| 1738712100 | 1.69 | 0.09 | 5.62 | 1.62 | 1.7 | 1.62 | 1681184 |
| 1738625700 | 1.6 | -0.15 | -8.57 | 1.62 | 1.6794 | 1.54 | 2052356 |
| 1738366500 | 1.75 | 0.06 | 3.55 | 1.69 | 1.835 | 1.665 | 3079387 |
| 1738280100 | 1.69 | -0.02 | -1.17 | 1.74 | 1.77 | 1.68 | 2340380 |
| 1738193700 | 1.71 | -0.1 | -5.52 | 1.74 | 1.81 | 1.6399999 | 3876779 |
| 1738107300 | 1.81 | -0.13 | -6.70 | 1.93 | 1.99 | 1.81 | 2606333 |
| 1738020900 | 1.94 | -0.1 | -4.90 | 1.89 | 2 | 1.83 | 3752570 |
| 1737761700 | 2.04 | -0.33 | -13.92 | 2.1 | 2.21 | 1.98 | 4335477 |
| 1737675300 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1737588900 | 2.37 | 0.36 | 17.91 | 2.07 | 2.46 | 2.02 | 7270971 |
| 1737502500 | 2.0099999 | -0.06 | -2.90 | 2.0305 | 2.1399 | 1.94 | 4597252 |
| 1737156900 | 2.07 | -0.13 | -5.91 | 2.2 | 2.2 | 2.02 | 3887538 |
| 1737070500 | 2.2 | -0.01 | -0.45 | 2.27 | 2.27 | 2.005 | 3890553 |
| 1736984100 | 2.21 | 0.22 | 11.06 | 2.09 | 2.2578999 | 1.9993 | 5050108 |
| 1736897700 | 1.99 | 0.11 | 5.85 | 1.9 | 2.13 | 1.9 | 4823951 |
| 1736811300 | 1.88 | -0.36 | -16.07 | 2.05 | 2.19 | 1.8201 | 8150133 |
| 1736552100 | 2.24 | -0.3 | -11.81 | 2.35 | 2.46 | 2.2 | 6168640 |
| 1736379300 | 2.54 | -0.11 | -4.15 | 2.7 | 2.7099 | 2.09 | 19933791 |
| 1736292900 | 2.65 | -0.04 | -1.49 | 2.64 | 2.7591 | 2.4 | 8150283 |
| 1736206500 | 2.69 | -0.11 | -3.93 | 3.04 | 3.13 | 2.63 | 15095884 |
| 1735947300 | 2.8 | 0.17 | 6.46 | 3.23 | 3.4 | 2.7599999 | 36076011 |
| 1735860900 | 2.63 | 0.07 | 2.73 | 2.5 | 2.79 | 2.45 | 9804444 |
| 1735688100 | 2.56 | -0.23 | -8.24 | 2.71 | 2.73 | 2.2799999 | 9081895 |
| 1735601700 | 2.79 | 0.2 | 7.72 | 2.74 | 3.14 | 2.55 | 20909295 |
| 1735342500 | 2.59 | 0.08 | 3.19 | 2.9817999 | 3.1 | 2.34 | 15280423 |
| 1735256100 | 2.5099999 | 0.49 | 24.26 | 2.17 | 2.67 | 2.13 | 11844148 |
| 1735077840 | 2.02 | 0.07 | 3.59 | 2.06 | 2.2 | 1.8 | 8457278 |
| 1734996900 | 1.95 | 0.48 | 32.65 | 1.6 | 1.95 | 1.52 | 9897381 |
| 1734737700 | 1.47 | 0.11 | 8.09 | 1.25 | 1.5301 | 1.2 | 5243959 |
| 1734651300 | 1.36 | 0.07 | 5.43 | 1.56 | 1.56 | 1.245 | 5238544 |
| 1734564900 | 1.29 | -0.38 | -22.75 | 1.745 | 1.765 | 1.06 | 8019172 |
| 1734478500 | 1.67 | 0.01 | 0.60 | 1.785 | 1.8107 | 1.46 | 13148060 |
| 1734392100 | 1.66 | 0.26 | 18.57 | 1.665 | 1.75 | 1.355 | 13951626 |
| 1734132900 | 1.4 | 0.38 | 37.25 | 0.9917 | 1.43 | 0.91 | 9218447 |
| 1734046500 | 1.02 | -0.03 | -2.86 | 1 | 1.07 | 0.9633 | 2731394 |
| 1733960100 | 1.05 | 0.18 | 21.14 | 0.92 | 1.08 | 0.8668 | 7835146 |
| 1733873700 | 0.8668 | 0.0536 | 6.59 | 0.820703 | 1.07 | 0.7943 | 3658986 |
| 1733787300 | 0.8132 | 0.0093001 | 1.16 | 0.7899 | 0.8199 | 0.7552 | 958897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
