Dark

ONDS
Ondas Holdings Inc. Common Stock
stock NASDAQ

At Close

Jun 25, 2025 3:59:47 PM EDT

1.59USD0.000%(0.00)39,187,144

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2025 9:07:30 AM EDT

1.66USD+3.744%(+0.06)303,404

After-hours

Jun 25, 2025 4:55:30 PM EDT

1.64USD+3.145%(+0.05)145,819

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-25	1.740000	1.850000	1.550000	1.600000	+0.629%	39,187,144	0.000%
2025-06-24	1.540000	1.600000	1.465000	1.590000	+11.189%	14,711,436	+0.629%
2025-06-23	1.580000	1.580000	1.360000	1.430000	-9.494%	21,290,637	+11.888%
2025-06-20	1.630000	1.670000	1.520000	1.580000	+1.935%	14,369,036	+1.266%
2025-06-18	1.570000	1.610000	1.460000	1.550000	-0.641%	10,932,663	+3.226%
2025-06-17	1.690000	1.698800	1.520000	1.560000	-7.692%	13,661,558	+2.564%
2025-06-16	1.845000	1.900000	1.665000	1.690000	-7.143%	18,985,398	-5.325%
2025-06-13	1.735000	1.870000	1.660000	1.820000	+6.433%	29,549,553	-12.088%
2025-06-12	1.530000	1.750000	1.510000	1.710000	+15.541%	20,835,866	-6.433%
2025-06-11	1.600000	1.600000	1.400100	1.480000	-2.632%	12,197,557	+8.108%
2025-06-10	1.480000	1.700000	1.450000	1.520000	-9.524%	32,790,787	+5.263%
2025-06-09	1.940000	2.045000	1.670000	1.680000	-1.176%	43,161,783	-4.762%
2025-06-06	1.660000	1.870000	1.580000	1.700000	+7.595%	23,804,944	-5.882%
2025-06-05	1.885000	1.885000	1.500000	1.580000	-9.714%	31,020,428	+1.266%
2025-06-04	1.495000	1.790000	1.460000	1.750000	+23.239%	24,422,957	-8.571%
2025-06-03	1.590000	1.660000	1.400000	1.420000	-3.401%	31,332,424	+12.676%
2025-06-02	1.350000	1.520000	1.260000	1.470000	+20.492%	35,215,737	+8.844%
2025-05-30	1.080000	1.230000	1.070000	1.220000	+14.019%	17,600,733	+31.148%
2025-05-29	1.100000	1.100000	1.000000	1.070000	0.000%	7,789,959	+49.533%
2025-05-28	0.952000	1.150000	0.932000	1.070000	+13.564%	13,060,980	+49.533%
2025-05-27	0.922900	0.953700	0.890000	0.942200	+1.662%	5,190,248	+69.815%
2025-05-23	0.860000	0.960000	0.860000	0.926800	+1.925%	5,116,440	+72.637%
2025-05-22	0.850000	0.919000	0.843501	0.909300	+5.109%	4,150,601	+75.960%
2025-05-21	0.950000	0.996500	0.827600	0.865100	-8.222%	8,820,513	+84.950%
2025-05-20	1.010000	1.050000	0.931000	0.942600	-3.757%	10,236,474	+69.743%
2025-05-19	0.888400	1.000000	0.855000	0.979400	+5.301%	12,901,356	+63.365%
2025-05-16	0.856600	0.940000	0.840100	0.930100	+8.568%	9,434,088	+72.025%
2025-05-15	0.849000	0.870000	0.760000	0.856700	-2.192%	12,705,438	+86.763%
2025-05-14	0.920000	0.920000	0.843900	0.875900	+1.413%	7,950,216	+82.669%
2025-05-13	0.810000	0.886400	0.806900	0.863700	+4.085%	7,082,273	+85.250%
2025-05-12	0.770000	0.839000	0.760200	0.829800	+8.471%	6,682,249	+92.818%
2025-05-09	0.793000	0.796300	0.761700	0.765000	-3.275%	3,193,106	+109.150%
2025-05-08	0.753200	0.798800	0.731700	0.790900	+4.964%	4,742,370	+102.301%
2025-05-07	0.750100	0.762400	0.731100	0.753500	-0.489%	2,275,125	+112.342%
2025-05-06	0.779000	0.779000	0.735400	0.757200	-0.929%	3,144,994	+111.305%
2025-05-05	0.790000	0.798900	0.760400	0.764300	-6.633%	3,695,243	+109.342%
2025-05-02	0.810000	0.853700	0.788500	0.818600	+3.817%	5,630,308	+95.456%
2025-05-01	0.780000	0.832900	0.771700	0.788500	+1.506%	4,499,369	+102.917%
2025-04-30	0.760000	0.788600	0.735000	0.776800	-3.718%	3,395,606	+105.973%
2025-04-29	0.760000	0.829300	0.731100	0.806800	+7.416%	5,670,440	+98.314%
2025-04-28	0.750000	0.778900	0.728400	0.751100	+5.034%	5,364,780	+113.021%
2025-04-25	0.790000	0.815600	0.690400	0.715100	-10.668%	10,753,583	+123.745%
2025-04-24	0.860000	0.879300	0.783400	0.800500	-4.917%	6,499,112	+99.875%
2025-04-23	0.872700	0.900000	0.831400	0.841900	+2.658%	4,594,318	+90.046%
2025-04-22	0.820050	0.830000	0.770000	0.820100	+2.757%	5,087,800	+95.098%
2025-04-21	0.850000	0.870000	0.771200	0.798100	-10.114%	4,411,842	+100.476%
2025-04-17	0.882200	0.919200	0.851000	0.887900	+2.802%	4,492,492	+80.200%
2025-04-16	0.840000	0.878600	0.815300	0.863700	-1.201%	4,399,647	+85.250%
2025-04-15	0.925500	0.939000	0.850000	0.874200	-4.386%	7,549,246	+83.024%
2025-04-14	0.920000	0.965000	0.855100	0.914300	+12.322%	13,336,711	+74.997%
2025-04-11	0.785100	0.830000	0.750000	0.814000	+5.019%	4,343,812	+96.560%
2025-04-10	0.812200	0.820300	0.714000	0.775100	-6.626%	4,690,750	+106.425%
2025-04-09	0.730000	0.840000	0.659100	0.830100	+10.680%	13,336,718	+92.748%
2025-04-08	0.880800	0.900000	0.720000	0.750000	-12.791%	7,639,777	+113.333%
2025-04-07	0.860000	0.989900	0.816900	0.860000	-6.613%	5,534,757	+86.047%
2025-04-04	0.880000	0.967700	0.833700	0.920900	+2.390%	8,010,019	+73.743%
2025-04-03	1.020000	1.070000	0.860000	0.899400	-18.973%	12,366,901	+77.896%
2025-04-02	1.040000	1.129900	0.990000	1.110000	+0.909%	7,917,628	+44.144%
2025-04-01	1.150000	1.150000	1.010100	1.100000	+2.804%	14,836,286	+45.455%
2025-03-31	1.050000	1.250000	0.891400	1.070000	-4.464%	28,188,344	+49.533%
2025-03-28	1.000000	1.140000	0.890000	1.120000	+12.022%	16,871,496	+42.857%
2025-03-27	0.841200	1.010000	0.833100	0.999800	+18.320%	10,619,455	+60.032%
2025-03-26	0.900000	0.972900	0.808700	0.845000	-4.606%	7,836,932	+89.349%
2025-03-25	0.854900	0.900000	0.795000	0.885800	+9.089%	8,523,499	+80.628%
2025-03-24	0.710000	0.820000	0.691100	0.812000	+15.983%	9,963,884	+97.044%
2025-03-21	0.680000	0.720000	0.680000	0.700100	+1.449%	1,450,835	+128.539%
2025-03-20	0.745000	0.756800	0.680000	0.690100	-8.910%	2,517,644	+131.850%
2025-03-19	0.730000	0.765800	0.721000	0.757600	+1.719%	2,230,532	+111.193%
2025-03-18	0.776100	0.795800	0.720100	0.744800	-3.822%	2,430,560	+114.823%
2025-03-17	0.724400	0.791000	0.724400	0.774400	+4.875%	5,713,292	+106.612%
2025-03-14	0.661900	0.740000	0.650000	0.738400	+9.118%	6,426,906	+116.685%
2025-03-13	0.670000	0.717700	0.650300	0.676700	-2.912%	8,211,714	+136.442%
2025-03-12	0.689800	0.706500	0.570000	0.697000	-3.663%	22,566,265	+129.555%
2025-03-11	1.180000	1.180000	0.681100	0.723500	-0.481%	104,014,692	+121.147%
2025-03-10	0.800000	0.810000	0.685000	0.727000	-10.080%	3,059,221	+120.083%
2025-03-07	0.827900	0.830000	0.750700	0.808500	+0.485%	2,417,508	+97.897%
2025-03-06	0.867400	0.899000	0.800000	0.804600	-9.341%	1,486,917	+98.857%
2025-03-05	0.869100	0.903400	0.830000	0.887500	+1.871%	1,323,876	+80.282%
2025-03-04	0.800000	0.936200	0.788500	0.871200	+2.218%	2,542,022	+83.655%
2025-03-03	0.993700	1.000000	0.839000	0.852300	-13.411%	2,791,769	+87.727%
2025-02-28	0.946800	1.021500	0.916300	0.984300	+1.432%	1,851,824	+62.552%
2025-02-27	1.080000	1.130000	0.970000	0.970400	-10.148%	1,932,761	+64.880%
2025-02-26	1.060000	1.140000	1.030000	1.080000	+3.846%	2,303,209	+48.148%
2025-02-25	1.170000	1.210000	1.000000	1.040000	-5.455%	4,790,054	+53.846%
2025-02-24	1.250000	1.260000	1.100000	1.100000	-12.000%	3,109,908	+45.455%
2025-02-21	1.400000	1.450000	1.240000	1.250000	-10.072%	2,586,564	+28.000%
2025-02-20	1.390000	1.460000	1.325000	1.390000	-2.797%	2,375,812	+15.108%
2025-02-19	1.640000	1.680000	1.400000	1.430000	-13.333%	5,038,067	+11.888%
2025-02-18	1.835000	1.940000	1.610000	1.650000	-9.836%	3,484,464	-3.030%
2025-02-14	1.900000	1.969300	1.805000	1.830000	-4.687%	1,961,797	-12.568%
2025-02-13	1.940000	1.949900	1.840000	1.920000	-1.031%	1,972,824	-16.667%
2025-02-12	2.030000	2.140000	1.930000	1.940000	-7.619%	4,053,551	-17.526%
2025-02-11	2.050000	2.230000	2.000000	2.100000	0.000%	5,500,961	-23.810%
2025-02-10	2.000000	2.120000	1.820600	2.100000	+9.948%	5,051,669	-23.810%
2025-02-07	1.780000	1.920000	1.760000	1.910000	+8.523%	3,689,891	-16.230%
2025-02-06	1.680000	1.850000	1.680000	1.760000	+7.317%	2,729,460	-9.091%
2025-02-05	1.720000	1.720000	1.610000	1.640000	-2.959%	2,167,959	-2.439%
2025-02-04	1.620000	1.700000	1.620000	1.690000	+5.625%	1,712,871	-5.325%
2025-02-03	1.610000	1.679400	1.500000	1.600000	-8.571%	2,885,675	0.000%
2025-01-31	1.690000	1.835000	1.665000	1.750000	+3.550%	3,084,959	-8.571%
2025-01-30	1.740000	1.770000	1.680000	1.690000	-1.170%	2,345,957	-5.325%
2025-01-29	1.740000	1.810000	1.640000	1.710000	-5.525%	3,883,461	-6.433%
2025-01-28	1.930000	1.990000	1.810000	1.810000	-6.701%	2,620,010	-11.602%
2025-01-27	1.890000	2.000000	1.830000	1.940000	-4.902%	3,832,350	-17.526%
2025-01-24	2.060000	2.210000	1.980000	2.040000	-3.318%	4,373,147	-21.569%
2025-01-23	2.170000	2.300000	2.100000	2.110000	-10.970%	4,018,154	-24.171%
2025-01-22	2.070000	2.460000	1.990000	2.370000	+17.910%	7,804,230	-32.489%
2025-01-21	2.100000	2.139900	1.940000	2.010000	-2.899%	4,722,216	-20.398%
2025-01-17	2.200000	2.200000	2.020000	2.070000	-5.909%	3,928,218	-22.705%
2025-01-16	2.270000	2.270000	2.005000	2.200000	-0.452%	3,917,815	-27.273%
2025-01-15	2.060000	2.257900	1.999300	2.210000	+11.055%	5,071,733	-27.602%
2025-01-14	1.900000	2.130000	1.900000	1.990000	+5.851%	4,833,755	-19.598%
2025-01-13	2.050000	2.190000	1.820100	1.880000	-16.071%	8,172,034	-14.894%
2025-01-10	2.390000	2.460000	2.200000	2.240000	-11.811%	6,276,015	-28.571%
2025-01-08	2.720000	2.730000	2.090000	2.540000	-4.151%	20,144,708	-37.008%
2025-01-07	2.690000	2.759100	2.400000	2.650000	-1.487%	8,343,441	-39.623%
2025-01-06	3.050000	3.130000	2.630000	2.690000	-3.929%	15,491,248	-40.520%
2025-01-03	3.230000	3.400000	2.760000	2.800000	+6.464%	37,322,538	-42.857%
2025-01-02	2.500000	2.790000	2.450000	2.630000	+2.734%	10,396,079	-39.163%
2024-12-31	2.710000	2.730000	2.280000	2.560000	-8.244%	9,096,392	-37.500%
2024-12-30	2.740000	3.140000	2.550000	2.790000	+7.722%	21,302,303	-42.652%
2024-12-27	2.890000	3.100000	2.340000	2.590000	+3.187%	15,700,226	-38.224%
2024-12-26	2.170000	2.670000	2.130000	2.510000	+24.257%	11,925,224	-36.255%
2024-12-24	2.060000	2.200000	1.800000	2.020000	+3.590%	8,457,278	-20.792%
2024-12-23	1.600000	1.950000	1.520000	1.950000	+32.653%	9,984,230	-17.949%
2024-12-20	1.270000	1.530100	1.200000	1.470000	+8.088%	5,401,348	+8.844%
2024-12-19	1.560000	1.560000	1.245000	1.360000	+5.426%	5,618,675	+17.647%
2024-12-18	1.710000	1.765000	1.060000	1.290000	-22.754%	8,246,459	+24.031%
2024-12-17	1.800000	1.875000	1.460000	1.670000	+0.602%	13,607,439	-4.192%
2024-12-16	1.570000	1.750000	1.355000	1.660000	+18.571%	14,489,284	-3.614%
2024-12-13	1.030000	1.430000	0.910000	1.400000	+37.255%	9,390,345	+14.286%
2024-12-12	1.040000	1.070000	0.963300	1.020000	-2.857%	2,802,414	+56.863%
2024-12-11	0.900000	1.080000	0.866800	1.050000	+21.135%	8,070,404	+52.381%
2024-12-10	0.807200	1.070000	0.794300	0.866800	+6.591%	3,730,628	+84.587%
2024-12-09	0.800000	0.819900	0.755200	0.813200	+1.157%	984,246	+96.754%
2024-12-06	0.751900	0.821700	0.680300	0.803900	+5.790%	2,617,293	+99.030%
2024-12-05	0.800000	0.801700	0.745800	0.759900	-4.379%	2,165,533	+110.554%
2024-12-04	0.780000	0.809800	0.752700	0.794700	-0.289%	1,564,969	+101.334%
2024-12-03	0.850000	0.860000	0.700000	0.797000	-2.817%	4,262,144	+100.753%
2024-12-02	1.210000	1.250000	0.770700	0.820100	-16.665%	19,789,218	+95.098%
2024-11-29	1.120000	1.200000	0.940000	0.984100	+13.546%	16,927,165	+62.585%
2024-11-27	0.840000	0.889900	0.786400	0.866700	+3.796%	652,710	+84.608%
2024-11-26	0.890000	0.915000	0.817600	0.835000	-3.356%	782,336	+91.617%
2024-11-25	0.940000	0.950000	0.800000	0.864000	-2.593%	1,997,658	+85.185%
2024-11-22	0.870000	1.020000	0.851000	0.887000	+9.331%	1,709,914	+80.383%
2024-11-21	0.720000	0.863900	0.720000	0.811300	+14.107%	1,043,504	+97.214%
2024-11-20	0.680000	0.721900	0.670000	0.711000	+5.961%	231,805	+125.035%
2024-11-19	0.674800	0.719900	0.655000	0.671000	-0.563%	376,281	+138.450%
2024-11-18	0.738900	0.739650	0.660000	0.674800	-5.371%	346,162	+137.107%
2024-11-15	0.731000	0.799800	0.674800	0.713100	-3.609%	497,482	+124.372%
2024-11-14	0.778900	0.799500	0.730000	0.739800	-2.324%	204,768	+116.275%
2024-11-13	0.751100	0.800100	0.740000	0.757400	-3.516%	297,136	+111.249%
2024-11-12	0.760200	0.860000	0.759500	0.785000	-1.998%	427,734	+103.822%
2024-11-11	0.759600	0.819700	0.730000	0.801000	+6.233%	258,417	+99.750%
2024-11-08	0.750000	0.799000	0.723800	0.754000	+1.059%	176,319	+112.202%
2024-11-07	0.800000	0.830100	0.742500	0.746100	-4.749%	472,093	+114.448%
2024-11-06	0.743100	0.791350	0.743100	0.783300	+5.566%	223,865	+104.264%
2024-11-05	0.760000	0.779800	0.730000	0.742000	+0.270%	230,813	+115.633%
2024-11-04	0.720000	0.755000	0.720000	0.740000	+0.325%	82,151	+116.216%
2024-11-01	0.777100	0.792000	0.735000	0.737600	-3.708%	156,899	+116.920%
2024-10-31	0.771000	0.771000	0.720600	0.766000	-1.795%	291,974	+108.877%
2024-10-30	0.810000	0.824500	0.773000	0.780000	-5.225%	271,199	+105.128%
2024-10-29	0.870000	0.870000	0.803000	0.823000	-5.402%	195,770	+94.411%
2024-10-28	0.890300	0.914100	0.826900	0.870000	+1.434%	213,860	+83.908%
2024-10-25	0.895500	0.910000	0.833000	0.857700	-6.119%	214,007	+86.545%
2024-10-24	0.850000	0.932000	0.820000	0.913600	+6.791%	228,694	+75.131%
2024-10-23	0.910000	0.910000	0.810000	0.855500	-5.050%	333,556	+87.025%
2024-10-22	0.920000	0.939900	0.861300	0.901000	-1.530%	123,916	+77.580%
2024-10-21	0.931100	0.963800	0.870000	0.915000	-0.076%	134,014	+74.863%
2024-10-18	0.935000	0.978800	0.912900	0.915700	-2.585%	157,209	+74.730%
2024-10-17	0.923400	0.940000	0.901200	0.940000	+1.809%	173,645	+70.213%
2024-10-16	0.900000	0.953450	0.882900	0.923300	+2.407%	445,282	+73.291%
2024-10-15	1.000000	1.000100	0.883800	0.901600	-7.680%	427,608	+77.462%
2024-10-14	0.923000	1.020000	0.910000	0.976600	+8.475%	1,010,602	+63.834%
2024-10-11	0.990000	1.020000	0.890000	0.900300	-3.121%	251,827	+77.719%
2024-10-10	0.890000	0.930000	0.854400	0.929300	+3.095%	238,440	+72.173%
2024-10-09	0.932500	0.969900	0.870100	0.901400	-2.382%	488,260	+77.502%
2024-10-08	0.848700	0.983000	0.804300	0.923400	+11.954%	975,320	+73.273%
2024-10-07	0.760000	0.827500	0.740000	0.824800	+11.309%	711,298	+93.986%
2024-10-04	0.748300	0.770000	0.730000	0.741000	+0.135%	130,854	+115.924%
2024-10-03	0.770000	0.799000	0.731900	0.740000	-2.989%	183,953	+116.216%
2024-10-02	0.798900	0.799900	0.731000	0.762800	-2.180%	237,318	+109.754%
2024-10-01	0.799000	0.808300	0.730000	0.779800	+1.141%	948,280	+105.181%
2024-09-30	0.750000	0.831400	0.723900	0.771000	+10.222%	1,344,018	+107.523%
2024-09-27	0.710000	0.730000	0.680000	0.699500	-0.071%	166,881	+128.735%
2024-09-26	0.729000	0.729000	0.690000	0.700000	0.000%	249,683	+128.571%
2024-09-25	0.686900	0.705380	0.660000	0.700000	+0.330%	215,012	+128.571%
2024-09-24	0.725000	0.735200	0.681000	0.697700	-5.191%	301,176	+129.325%
2024-09-23	0.768500	0.783600	0.725000	0.735900	-4.639%	154,340	+117.421%
2024-09-20	0.780000	0.790000	0.750000	0.771700	+0.078%	178,845	+107.334%
2024-09-19	0.788500	0.832200	0.750000	0.771100	+0.143%	245,111	+107.496%
2024-09-18	0.750000	0.843400	0.740700	0.770000	+3.956%	513,865	+107.792%
2024-09-17	0.750000	0.760100	0.730000	0.740700	+0.366%	187,245	+116.012%
2024-09-16	0.787800	0.816500	0.710000	0.738000	-7.286%	523,327	+116.802%
2024-09-13	0.811000	0.840000	0.790000	0.796000	-3.386%	363,538	+101.005%
2024-09-12	0.900000	0.900000	0.790000	0.823900	-6.936%	505,948	+94.198%
2024-09-11	0.885200	0.931000	0.848600	0.885300	-5.719%	185,306	+80.730%
2024-09-10	0.920000	0.944200	0.871200	0.939000	+5.624%	187,533	+70.394%
2024-09-09	0.800000	0.980000	0.790000	0.889000	+18.533%	1,116,876	+79.978%
2024-09-06	0.780000	0.855200	0.725100	0.750000	-5.803%	378,319	+113.333%
2024-09-05	0.820000	0.869900	0.787000	0.796200	-1.704%	98,277	+100.955%
2024-09-04	0.859400	0.860600	0.805000	0.810000	-5.880%	125,212	+97.531%
2024-09-03	0.870000	0.890000	0.815000	0.860600	-1.307%	166,281	+85.917%
2024-08-30	0.854000	0.885200	0.800200	0.872000	+6.018%	106,100	+83.486%
2024-08-29	0.750000	0.838700	0.749900	0.822500	+1.883%	134,902	+94.529%
2024-08-28	0.874000	0.874000	0.789000	0.807300	-6.714%	126,336	+98.192%
2024-08-27	0.860000	0.889800	0.830000	0.865400	+0.150%	143,486	+84.886%
2024-08-26	0.830000	0.880000	0.808450	0.864100	+3.485%	130,682	+85.164%
2024-08-23	0.883399	0.883400	0.820000	0.835000	-6.201%	103,906	+91.617%
2024-08-22	0.852700	0.920000	0.852700	0.890200	+4.496%	363,735	+79.735%
2024-08-21	0.790000	0.900000	0.782600	0.851900	+8.869%	680,534	+87.815%
2024-08-20	0.714800	0.820000	0.702000	0.782500	+5.843%	547,266	+104.473%
2024-08-19	0.720000	0.750000	0.678440	0.739300	+4.127%	240,187	+116.421%
2024-08-16	0.668000	0.713300	0.650000	0.710000	+7.413%	189,468	+125.352%
2024-08-15	0.610000	0.690000	0.610000	0.661000	+12.415%	283,515	+142.057%
2024-08-14	0.725500	0.729000	0.536600	0.588000	-14.906%	1,110,235	+172.109%
2024-08-13	0.772100	0.830000	0.660000	0.691000	-10.260%	888,202	+131.548%
2024-08-12	0.800000	0.820100	0.760000	0.770000	-2.519%	112,483	+107.792%
2024-08-09	0.860000	0.860000	0.752000	0.789900	-3.482%	272,617	+102.557%
2024-08-08	0.890000	0.938300	0.803000	0.818400	-8.045%	157,586	+95.503%
2024-08-07	0.960300	0.985000	0.846200	0.890000	-7.484%	359,227	+79.775%
2024-08-06	1.030000	1.070000	0.960000	0.962000	-5.686%	175,836	+66.320%
2024-08-05	0.985400	1.080000	0.930000	1.020000	-3.774%	169,836	+56.863%
2024-08-02	1.090000	1.179900	0.960300	1.060000	-5.357%	512,805	+50.943%
2024-08-01	0.980000	1.139200	0.910000	1.120000	+13.131%	450,868	+42.857%
2024-07-31	0.930000	1.070000	0.900000	0.990000	+8.791%	510,143	+61.616%
2024-07-30	1.010000	1.015640	0.906000	0.910000	-9.901%	233,926	+75.824%
2024-07-29	1.080000	1.080000	0.980100	1.010000	-4.717%	128,461	+58.416%
2024-07-26	0.995500	1.100000	0.995500	1.060000	+6.000%	177,817	+50.943%
2024-07-25	0.957400	1.020000	0.906100	1.000000	+1.010%	196,684	+60.000%
2024-07-24	1.110000	1.110000	0.974600	0.990000	-12.389%	379,236	+61.616%
2024-07-23	1.180000	1.299700	1.000000	1.130000	0.000%	1,363,875	+41.593%
2024-07-22	0.915500	1.150000	0.860500	1.130000	+34.093%	2,194,862	+41.593%
2024-07-19	0.860000	0.870000	0.836701	0.842700	+0.958%	41,158	+89.866%
2024-07-18	0.880000	0.880000	0.825100	0.834700	-3.767%	122,636	+91.686%
2024-07-17	0.812700	0.877700	0.800000	0.867375	+3.530%	131,144	+84.465%
2024-07-16	0.750500	0.859600	0.750500	0.837800	+8.439%	168,440	+90.976%
2024-07-15	0.850000	0.860900	0.762500	0.772600	-9.827%	124,744	+107.093%
2024-07-12	0.740000	0.940000	0.734900	0.856800	+17.161%	476,103	+86.741%
2024-07-11	0.700000	0.746900	0.700000	0.731300	+5.284%	132,055	+118.788%
2024-07-10	0.699900	0.722300	0.650000	0.694600	-2.717%	158,702	+130.348%
2024-07-09	0.780000	0.800000	0.700000	0.714000	-8.462%	232,246	+124.090%
2024-07-08	0.605000	0.800000	0.603000	0.780000	+28.311%	511,929	+105.128%
2024-07-05	0.571000	0.647400	0.571000	0.607900	+6.574%	142,195	+163.201%
2024-07-03	0.539000	0.590000	0.539000	0.570400	+3.709%	113,210	+180.505%
2024-07-02	0.598500	0.598500	0.550000	0.550000	-3.509%	102,779	+190.909%
2024-07-01	0.571500	0.601200	0.554096	0.570000	-1.724%	156,713	+180.702%
2024-06-28	0.610000	0.620000	0.580000	0.580000	-5.890%	163,971	+175.862%
2024-06-27	0.600000	0.625800	0.590500	0.616300	+0.049%	67,052	+159.614%
2024-06-26	0.590600	0.626600	0.590000	0.616000	+4.301%	277,609	+159.740%
2024-06-25	0.619000	0.619900	0.580000	0.590600	-5.459%	318,252	+170.911%
2024-06-24	0.671000	0.700000	0.624700	0.624700	-9.477%	245,515	+156.123%
2024-06-21	0.660000	0.705150	0.660000	0.690100	+4.513%	173,531	+131.850%
2024-06-20	0.709000	0.710000	0.650000	0.660300	-9.536%	186,364	+142.314%
2024-06-18	0.740000	0.749200	0.710000	0.729900	-1.935%	194,638	+119.208%
2024-06-17	0.790000	0.805000	0.740100	0.744300	-5.341%	71,900	+114.967%
2024-06-14	0.800400	0.800400	0.760000	0.786300	-1.762%	86,258	+103.485%
2024-06-13	0.850000	0.859300	0.800000	0.800400	-7.415%	129,268	+99.900%
2024-06-12	0.880000	0.900000	0.828001	0.864500	+0.058%	234,448	+85.078%
2024-06-11	0.791000	0.870000	0.702200	0.864000	+25.217%	397,188	+85.185%
2024-06-10	0.633900	0.745000	0.633900	0.690000	+8.850%	219,752	+131.884%
2024-06-07	0.605200	0.780000	0.574000	0.633900	+2.242%	418,620	+152.406%
2024-06-06	0.651000	0.699900	0.614000	0.620000	-4.615%	157,049	+158.065%
2024-06-05	0.642100	0.687800	0.621000	0.650000	0.000%	194,836	+146.154%
2024-06-04	0.680000	0.729899	0.650000	0.650000	-4.832%	130,716	+146.154%
2024-06-03	0.750000	0.750000	0.662000	0.683000	-5.715%	241,526	+134.261%
2024-05-31	0.750000	0.772501	0.720000	0.724400	-2.108%	88,594	+120.872%
2024-05-30	0.703000	0.745700	0.702500	0.740000	+3.208%	57,729	+116.216%
2024-05-29	0.730000	0.745849	0.702000	0.717000	-1.781%	120,201	+123.152%
2024-05-28	0.713000	0.756199	0.712800	0.730000	-2.276%	94,989	+119.178%
2024-05-24	0.710000	0.750000	0.685000	0.747000	+3.750%	108,336	+114.190%
2024-05-23	0.792000	0.820000	0.690000	0.720000	-6.494%	242,491	+122.222%
2024-05-22	0.700000	0.789990	0.684000	0.770000	+8.298%	100,461	+107.792%
2024-05-21	0.703100	0.749700	0.684578	0.711000	-1.181%	119,897	+125.035%
2024-05-20	0.760000	0.800000	0.700000	0.719500	-6.558%	172,061	+122.377%
2024-05-17	0.750000	0.790951	0.750000	0.770000	+0.984%	47,140	+107.792%
2024-05-16	0.796000	0.830000	0.753500	0.762500	-7.497%	231,941	+109.836%
2024-05-15	0.900000	0.900000	0.789900	0.824300	-5.253%	301,907	+94.104%
2024-05-14	0.850000	0.900000	0.801500	0.870000	+3.044%	243,377	+83.908%
2024-05-13	0.780600	0.849900	0.764900	0.844300	+5.577%	182,072	+89.506%
2024-05-10	0.818900	0.837500	0.781400	0.799700	-2.249%	168,370	+100.075%
2024-05-09	0.810000	0.830000	0.791301	0.818100	+1.000%	80,089	+95.575%
2024-05-08	0.830000	0.839900	0.785000	0.810000	-1.340%	177,751	+97.531%
2024-05-07	0.840000	0.870000	0.810000	0.821000	-1.203%	165,640	+94.884%
2024-05-06	0.842900	0.888073	0.814000	0.831000	+3.526%	465,975	+92.539%
2024-05-03	0.837300	0.869700	0.780900	0.802700	-3.718%	168,808	+99.327%
2024-05-02	0.890000	0.915000	0.800000	0.833700	+0.144%	68,653	+91.916%
2024-05-01	0.860000	0.900000	0.830000	0.832500	-0.478%	88,293	+92.192%
2024-04-30	0.832300	0.849800	0.811000	0.836500	-1.368%	29,367	+91.273%
2024-04-29	0.810000	0.848100	0.780000	0.848100	+6.720%	104,060	+88.657%
2024-04-26	0.795100	0.850000	0.793300	0.794700	-0.910%	72,185	+101.334%
2024-04-25	0.830000	0.849900	0.793300	0.802000	-3.664%	108,309	+99.501%
2024-04-24	0.840000	0.850000	0.810700	0.832500	-0.893%	42,626	+92.192%
2024-04-23	0.820000	0.850000	0.809600	0.840000	+1.498%	110,197	+90.476%
2024-04-22	0.874000	0.890000	0.805000	0.827600	-1.182%	85,096	+93.330%
2024-04-19	0.930000	0.930000	0.830000	0.837500	-9.946%	201,473	+91.045%
2024-04-18	0.897000	0.944000	0.822500	0.930000	+3.333%	231,639	+72.043%
2024-04-17	0.920000	0.937800	0.870000	0.900000	-1.607%	110,528	+77.778%
2024-04-16	0.960300	0.969800	0.910100	0.914700	-3.145%	58,767	+74.921%
2024-04-15	1.020000	1.020000	0.921500	0.944400	-1.676%	89,465	+69.420%
2024-04-12	0.950000	0.990000	0.903000	0.960500	+3.849%	281,025	+66.580%
2024-04-11	0.980000	0.989900	0.921100	0.924900	-4.462%	108,649	+72.992%
2024-04-10	1.000000	1.030000	0.964200	0.968100	-5.088%	149,031	+65.272%
2024-04-09	1.020000	1.030000	0.990100	1.020000	+2.000%	68,835	+56.863%
2024-04-08	1.060000	1.070000	0.910000	1.000000	-6.542%	248,571	+60.000%
2024-04-05	1.060000	1.100000	1.050000	1.070000	+0.943%	78,994	+49.533%
2024-04-04	1.020000	1.210000	1.020000	1.060000	+4.950%	244,405	+50.943%
2024-04-03	1.040000	1.090000	0.990000	1.010000	-7.339%	410,095	+58.416%
2024-04-02	1.180000	1.240000	1.050000	1.090000	-12.800%	519,611	+46.789%
2024-04-01	0.980000	1.340000	0.980000	1.250000	+28.839%	1,345,090	+28.000%
2024-03-28	1.000000	1.020000	0.960000	0.970200	+0.010%	115,372	+64.914%
2024-03-27	0.988000	0.988000	0.940000	0.970100	+0.010%	111,556	+64.931%
2024-03-26	0.950000	1.027400	0.950000	0.970000	+1.042%	118,118	+64.948%
2024-03-25	0.963900	0.979100	0.920000	0.960000	-1.153%	209,857	+66.667%
2024-03-22	0.970000	1.027000	0.935100	0.971200	-0.390%	130,259	+64.745%
2024-03-21	1.030000	1.070000	0.975000	0.975000	-4.412%	140,359	+64.103%
2024-03-20	0.980000	1.050000	0.957000	1.020000	+5.919%	157,772	+56.863%
2024-03-19	0.950000	0.985000	0.904800	0.963000	+3.548%	144,563	+66.147%
2024-03-18	0.950000	1.000000	0.929400	0.930000	-1.001%	190,700	+72.043%
2024-03-15	0.950000	0.972300	0.920000	0.939400	-1.116%	248,746	+70.321%
2024-03-14	1.020000	1.060000	0.931250	0.950000	-8.654%	554,295	+68.421%
2024-03-13	1.060000	1.080000	1.030000	1.040000	-3.704%	181,589	+53.846%
2024-03-12	1.130000	1.140000	1.060000	1.080000	-1.818%	232,699	+48.148%
2024-03-11	1.140000	1.170000	1.100000	1.100000	-5.983%	322,947	+45.455%
2024-03-08	1.200000	1.270000	1.140000	1.170000	-4.098%	268,459	+36.752%
2024-03-07	1.240000	1.260000	1.200000	1.220000	-2.400%	137,344	+31.148%
2024-03-06	1.290000	1.290000	1.195000	1.250000	0.000%	228,626	+28.000%
2024-03-05	1.300000	1.380000	1.200000	1.250000	-6.015%	415,223	+28.000%
2024-03-04	1.260000	1.350000	1.230000	1.330000	+4.724%	233,896	+20.301%
2024-03-01	1.280000	1.290000	1.230000	1.270000	0.000%	218,532	+25.984%
2024-02-29	1.300000	1.469700	1.230000	1.270000	+3.252%	568,889	+25.984%
2024-02-28	1.290000	1.370000	1.180000	1.230000	-5.385%	459,311	+30.081%
2024-02-27	1.410000	1.430000	1.270000	1.300000	-7.143%	294,715	+23.077%
2024-02-26	1.300000	1.460000	1.250000	1.400000	+11.111%	340,954	+14.286%
2024-02-23	1.280000	1.330000	1.219400	1.260000	-2.326%	148,279	+26.984%
2024-02-22	1.340000	1.340000	1.270000	1.290000	+3.200%	157,541	+24.031%
2024-02-21	1.280000	1.320000	1.220000	1.250000	-3.101%	175,679	+28.000%
2024-02-20	1.380000	1.408100	1.262000	1.290000	-7.857%	265,819	+24.031%
2024-02-16	1.500000	1.510100	1.340000	1.400000	-11.950%	398,052	+14.286%
2024-02-15	1.610000	1.657300	1.500000	1.590000	0.000%	224,669	+0.629%
2024-02-14	1.390000	1.610000	1.360000	1.590000	+13.571%	403,776	+0.629%
2024-02-13	1.400000	1.465000	1.360000	1.400000	-2.778%	195,911	+14.286%
2024-02-12	1.370000	1.520000	1.358000	1.440000	+1.408%	196,395	+11.111%
2024-02-09	1.310000	1.470000	1.295000	1.420000	+8.397%	267,853	+12.676%
2024-02-08	1.200000	1.330000	1.190000	1.310000	+7.377%	212,505	+22.137%
2024-02-07	1.220000	1.270000	1.180000	1.220000	-0.813%	134,407	+31.148%
2024-02-06	1.250000	1.310000	1.170000	1.230000	-3.150%	172,804	+30.081%
2024-02-05	1.300000	1.350000	1.220000	1.270000	-7.299%	296,797	+25.984%
2024-02-02	1.350000	1.400000	1.240000	1.370000	-0.725%	281,786	+16.788%
2024-02-01	1.378400	1.400000	1.345000	1.380000	+0.730%	104,161	+15.942%
2024-01-31	1.380000	1.429900	1.340000	1.370000	-1.439%	231,854	+16.788%
2024-01-30	1.480000	1.530000	1.320000	1.390000	-7.947%	280,400	+15.108%
2024-01-29	1.420000	1.540000	1.390000	1.510000	+7.092%	180,274	+5.960%
2024-01-26	1.380000	1.415600	1.320000	1.410000	+2.174%	52,474	+13.475%
2024-01-25	1.330000	1.430000	1.330000	1.380000	+1.845%	123,816	+15.942%
2024-01-24	1.410000	1.438000	1.300000	1.355000	-0.368%	227,423	+18.081%
2024-01-23	1.294600	1.430200	1.280000	1.360000	+7.087%	263,399	+17.647%
2024-01-22	1.300000	1.370000	1.181000	1.270000	-3.053%	471,247	+25.984%
2024-01-19	1.220000	1.320000	1.209900	1.310000	+5.221%	161,028	+22.137%
2024-01-18	1.300000	1.340000	1.210000	1.245000	-6.038%	298,943	+28.514%
2024-01-17	1.360000	1.460000	1.100000	1.325000	-6.690%	1,185,619	+20.755%
2024-01-16	1.610000	1.610000	1.350000	1.420000	-11.250%	438,676	+12.676%
2024-01-12	1.590000	1.670000	1.570000	1.600000	-0.621%	86,873	0.000%
2024-01-11	1.630000	1.654300	1.530000	1.610000	-2.719%	211,204	-0.621%
2024-01-10	1.580000	1.760000	1.550000	1.655000	+0.915%	762,735	-3.323%
2024-01-09	1.770000	1.770000	1.570000	1.640000	-6.818%	579,160	-2.439%
2024-01-08	1.840000	1.840000	1.700000	1.760000	-3.297%	324,839	-9.091%
2024-01-05	1.760000	1.930000	1.690100	1.820000	+1.676%	402,741	-12.088%
2024-01-04	1.920000	1.960000	1.750000	1.790000	-4.278%	414,958	-10.615%
2024-01-03	1.800000	1.910000	1.640000	1.870000	+2.747%	534,484	-14.439%

.dark-mode .xCfK6c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xCfK6c{ color: #333333; background-color: white; border: 2px solid #333333; }ONDSOndas Holdings Inc. Common Stockstock NASDAQ

ONDS
Ondas Holdings Inc. Common Stock
stock NASDAQ