Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ondas Holdings Inc | ONDS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.01 | 1.19% | 0.85 | 09:51:40 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.84 | 0.83 | 0.85 | 0.84 |
ONDS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.9205 | 0.944 | 0.805 | 0.8750728 | 147,767 | -0.0705 | -7.66% |
| 1 Month | 0.988 | 1.34 | 0.805 | 1.06 | 235,179 | -0.138 | -13.97% |
| 3 Months | 1.38 | 1.6573 | 0.805 | 1.18 | 243,455 | -0.53 | -38.41% |
| 6 Months | 0.37 | 1.985 | 0.3146 | 1.13 | 406,394 | 0.48 | 129.73% |
| 1 Year | 0.8807 | 2.14 | 0.3146 | 1.13 | 479,335 | -0.0307 | -3.49% |
| 3 Years | 8.24 | 11.74 | 0.3146 | 4.46 | 474,063 | -7.39 | -89.68% |
| 5 Years | 6.00 | 16.00 | 0.3146 | 5.23 | 476,813 | -5.15 | -85.83% |
ONDS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
