Dark

ONDS
Ondas Inc. Common Stock
stock NASDAQ

Market Open

Aug 14, 2026 11:12:05 AM EDT

9.45USD+6.061%(+0.54)45,118,052

9.44Bid 9.45Ask 0.01Spread

Pre-market

Aug 14, 2026 9:29:53 AM EDT

9.43USD+5.836%(+0.52)1,934,341

After-hours

Aug 13, 2026 4:59:30 PM EDT

8.86USD-0.521%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	9.44000	9.6200	9.080000	9.4500	+6.061%	45,118,052	0.000%
2026-08-13	8.98030	9.5500	8.790000	8.9100	-8.802%	125,170,090	+6.061%
2026-08-12	9.93000	9.9900	9.650000	9.7700	+0.308%	86,718,055	-3.275%
2026-08-11	9.41000	9.7500	9.200000	9.7400	+4.619%	74,807,375	-2.977%
2026-08-10	9.48000	9.6000	9.040000	9.3100	+2.195%	88,050,286	+1.504%
2026-08-07	8.94000	9.1400	8.580000	9.1100	+4.233%	72,873,426	+3.732%
2026-08-06	8.62000	9.1999	8.520000	8.7400	-1.466%	69,285,007	+8.124%
2026-08-05	8.99000	9.1300	8.730000	8.8700	+0.113%	108,975,501	+6.539%
2026-08-04	8.66500	9.0900	8.585000	8.8600	+5.854%	73,361,652	+6.659%
2026-08-03	7.40000	8.4500	7.250000	8.3700	+11.749%	55,792,298	+12.903%
2026-07-31	7.72000	7.8300	7.110000	7.4900	-1.187%	59,686,641	+26.168%
2026-07-30	7.00500	7.6500	6.840000	7.5800	+11.471%	55,505,844	+24.670%
2026-07-29	7.78000	7.8700	6.770000	6.8000	-13.486%	59,019,416	+38.971%
2026-07-28	7.74000	7.9050	7.370000	7.8600	-1.995%	61,977,198	+20.229%
2026-07-27	7.92000	8.1900	7.620000	8.0200	+2.821%	66,469,828	+17.830%
2026-07-24	7.95000	8.1800	7.480000	7.8000	-1.639%	101,180,977	+21.154%
2026-07-23	7.82000	8.2400	7.710000	7.9300	-0.875%	86,047,632	+19.168%
2026-07-22	7.80000	8.5800	7.740000	8.0000	+4.439%	176,206,947	+18.125%
2026-07-21	6.97000	7.8700	6.950000	7.6600	+11.499%	283,626,513	+23.368%
2026-07-20	6.59000	7.0100	6.570000	6.8700	+5.287%	187,251,414	+37.555%
2026-07-17	6.51000	6.7500	6.220000	6.5250	-1.880%	214,489,252	+44.828%
2026-07-16	6.87500	6.9100	6.550000	6.6500	-5.674%	109,308,875	+42.105%
2026-07-15	7.33500	7.5300	6.750000	7.0500	-4.212%	131,731,365	+34.043%
2026-07-14	7.00000	7.4400	6.950100	7.3600	+5.747%	105,758,292	+28.397%
2026-07-13	7.11030	7.2950	6.870000	6.9600	-4.132%	107,522,263	+35.776%
2026-07-10	7.67000	7.7300	7.210000	7.2600	-5.098%	67,207,210	+30.165%
2026-07-09	7.53000	7.8800	7.470000	7.6500	+1.729%	83,193,549	+23.529%
2026-07-08	7.31000	7.6100	7.220000	7.5200	+2.313%	61,771,918	+25.665%
2026-07-07	7.65000	7.8550	7.320000	7.3500	-6.010%	60,122,279	+28.571%
2026-07-06	7.45000	7.8400	7.310000	7.8200	+5.533%	73,394,189	+20.844%
2026-07-02	7.94000	8.4500	7.370000	7.4100	-6.439%	87,137,401	+27.530%
2026-07-01	8.07000	8.4400	7.850000	7.9200	-3.883%	88,565,854	+19.318%
2026-06-30	8.47000	8.6500	8.010000	8.2400	+2.743%	81,521,146	+14.684%
2026-06-29	8.14000	8.2200	7.650000	8.0200	+2.427%	58,289,339	+17.830%
2026-06-26	7.51500	7.9650	7.500000	7.8300	+2.020%	123,720,641	+20.690%
2026-06-25	7.93500	7.9400	7.310000	7.6750	-0.065%	47,837,827	+23.127%
2026-06-24	8.48000	8.5000	7.640000	7.6800	-9.965%	74,614,006	+23.047%
2026-06-23	8.68500	8.9300	8.500000	8.5300	-4.049%	45,241,958	+10.785%
2026-06-22	9.35500	9.4600	8.780000	8.8900	-4.099%	58,292,912	+6.299%
2026-06-18	9.41000	9.4600	8.920000	9.2700	+1.645%	64,112,214	+1.942%
2026-06-17	9.24500	9.5000	9.080000	9.1200	-0.977%	49,050,242	+3.618%
2026-06-16	9.41000	9.7400	9.140000	9.2100	-3.155%	51,741,580	+2.606%
2026-06-15	9.85000	9.9700	9.425000	9.5100	+1.929%	57,989,921	-0.631%
2026-06-12	9.79500	9.8780	9.180000	9.3300	-5.086%	55,365,321	+1.286%
2026-06-11	9.32500	9.8965	9.260000	9.8300	+5.585%	45,132,477	-3.866%
2026-06-10	9.69000	9.9800	9.300000	9.3100	-3.523%	42,011,189	+1.504%
2026-06-09	10.33500	10.4100	9.040100	9.6500	-6.311%	69,199,663	-2.073%
2026-06-08	10.83000	10.8400	10.250000	10.3000	-1.246%	39,401,459	-8.252%
2026-06-05	11.42000	11.6596	10.330000	10.4300	-12.865%	63,881,354	-9.396%
2026-06-04	11.48000	12.4200	11.060000	11.9700	+3.101%	63,405,047	-21.053%
2026-06-03	12.96000	13.0000	11.530000	11.6100	-14.507%	95,129,027	-18.605%
2026-06-02	13.62000	14.1600	13.090000	13.5800	+0.892%	92,959,151	-30.412%
2026-06-01	13.24500	13.9100	12.800000	13.4600	+1.815%	87,142,091	-29.792%
2026-05-29	12.75000	13.4100	11.600000	13.2200	-0.226%	142,373,999	-28.517%
2026-05-28	11.47500	13.7800	11.220000	13.2500	+22.685%	248,002,132	-28.679%
2026-05-27	10.00000	11.0600	9.680000	10.8000	+10.542%	93,224,614	-12.500%
2026-05-26	9.33500	10.2600	9.307700	9.7700	+7.837%	83,107,030	-3.275%
2026-05-22	9.21000	9.5650	9.060000	9.0600	-1.307%	59,348,685	+4.305%
2026-05-21	9.28000	9.3800	8.980000	9.1800	-1.923%	56,235,707	+2.941%
2026-05-20	9.25000	9.5400	9.120000	9.3600	+2.575%	43,365,709	+0.962%
2026-05-19	9.82500	9.8800	8.970000	9.1250	-5.928%	56,079,833	+3.562%
2026-05-18	10.63000	10.6700	9.460000	9.7000	-8.663%	78,884,259	-2.577%
2026-05-15	10.91000	12.1200	10.500000	10.6200	-5.263%	140,436,919	-11.017%
2026-05-14	9.99000	11.7300	9.600000	11.2100	+26.524%	244,801,004	-15.700%
2026-05-13	8.92000	9.1800	8.670000	8.8600	-1.991%	50,015,022	+6.659%
2026-05-12	9.23500	9.3500	8.800000	9.0400	-4.034%	37,093,825	+4.535%
2026-05-11	8.92000	9.6500	8.720000	9.4200	+3.974%	44,661,860	+0.318%
2026-05-08	9.00000	9.0900	8.650000	9.0600	+1.912%	34,077,950	+4.305%
2026-05-07	9.25000	9.2500	8.780000	8.8900	-4.818%	45,228,604	+6.299%
2026-05-06	9.25000	9.4600	9.020000	9.3400	+0.107%	54,577,156	+1.178%
2026-05-05	9.78000	9.7900	9.160000	9.3300	-4.111%	56,570,756	+1.286%
2026-05-04	10.15000	10.3650	9.670000	9.7300	-5.717%	47,914,850	-2.878%
2026-05-01	10.00000	10.5600	9.620000	10.3200	+2.789%	45,644,545	-8.430%
2026-04-30	9.50000	10.1600	9.310000	10.0400	+5.796%	35,726,075	-5.876%
2026-04-29	10.38000	10.4300	9.410000	9.4900	-9.447%	58,503,707	-0.421%
2026-04-28	10.69500	11.0700	10.335000	10.4800	-4.292%	41,735,201	-9.828%
2026-04-27	10.35800	11.0600	10.210000	10.9500	+3.791%	56,948,273	-13.699%
2026-04-24	10.63000	10.7700	10.115000	10.5500	+0.095%	45,396,092	-10.427%
2026-04-23	10.88000	10.9700	10.100000	10.5400	-4.702%	52,294,404	-10.342%
2026-04-22	11.27000	11.6100	10.850000	11.0600	+1.748%	67,613,636	-14.557%
2026-04-21	10.90000	11.2900	10.640000	10.8700	+1.305%	80,844,604	-13.063%
2026-04-20	9.80000	11.0600	9.660000	10.7300	+7.300%	90,768,145	-11.929%
2026-04-17	10.38000	10.5300	9.770000	10.0000	-1.961%	58,571,378	-5.500%
2026-04-16	10.25000	10.3900	9.760000	10.2000	+1.695%	52,178,051	-7.353%
2026-04-15	9.51000	10.0300	9.370100	10.0300	+6.702%	54,416,473	-5.783%
2026-04-14	9.72000	9.8600	9.300000	9.4000	-0.739%	41,727,193	+0.532%
2026-04-13	9.01000	9.5850	8.730000	9.4700	+3.724%	52,072,578	-0.211%
2026-04-10	9.23000	9.3600	8.990000	9.1300	-0.109%	33,435,102	+3.505%
2026-04-09	9.41500	9.5200	9.010000	9.1400	-3.280%	37,710,411	+3.392%
2026-04-08	10.17000	10.3700	9.340000	9.4500	-0.839%	64,338,142	0.000%
2026-04-07	9.43000	9.6900	9.192000	9.5300	+0.105%	47,377,146	-0.839%
2026-04-06	9.63000	9.9000	9.380000	9.5200	-0.833%	45,392,441	-0.735%
2026-04-02	8.51500	9.6300	8.460000	9.6000	+8.967%	71,272,368	-1.563%
2026-04-01	9.30000	9.3500	8.780000	8.8100	-2.544%	63,384,438	+7.264%
2026-03-31	8.45000	9.1400	8.200000	9.0400	+10.920%	59,296,551	+4.535%
2026-03-30	8.81000	8.8200	7.780000	8.1500	-7.386%	71,761,419	+15.951%
2026-03-27	9.35000	9.3700	8.705000	8.8000	-6.780%	56,393,125	+7.386%
2026-03-26	10.05000	10.1400	9.270100	9.4400	-8.438%	72,606,157	+0.106%
2026-03-25	10.88000	11.1400	10.230000	10.3100	-3.464%	96,871,615	-8.341%
2026-03-24	10.91000	11.3700	10.475000	10.6800	-2.018%	96,637,518	-11.517%
2026-03-23	10.29000	10.9700	9.965000	10.9000	+8.350%	92,323,385	-13.303%
2026-03-20	10.79000	10.8300	9.730000	10.0600	-6.419%	86,900,913	-6.064%
2026-03-19	10.68500	10.9800	10.120000	10.7500	-0.739%	69,267,004	-12.093%
2026-03-18	11.37500	11.7600	10.820000	10.8300	-3.989%	79,494,307	-12.742%
2026-03-17	10.55000	11.4700	10.370000	11.2800	+7.123%	109,600,199	-16.223%
2026-03-16	10.37000	10.8700	10.110000	10.5300	+3.642%	88,867,532	-10.256%
2026-03-13	10.43000	10.9800	10.050000	10.1600	-1.646%	73,311,730	-6.988%
2026-03-12	10.08500	10.8400	9.800000	10.3300	+5.086%	136,065,237	-8.519%
2026-03-11	10.05000	10.5600	9.500000	9.8300	-1.798%	88,367,450	-3.866%
2026-03-10	9.84000	10.4500	9.575000	10.0100	+2.984%	90,578,689	-5.594%
2026-03-09	10.03000	10.0300	9.200000	9.7200	-1.119%	91,130,937	-2.778%
2026-03-06	10.25000	11.6100	9.760000	9.8300	-6.292%	160,635,256	-3.866%
2026-03-05	10.49000	10.9200	10.060000	10.4900	-0.190%	86,235,333	-9.914%
2026-03-04	10.36000	10.8200	9.930000	10.5100	+4.890%	104,822,032	-10.086%
2026-03-03	10.69000	11.0000	9.760000	10.0200	-6.092%	100,359,268	-5.689%
2026-03-02	10.50000	12.4200	10.300000	10.6700	+5.853%	181,532,451	-11.434%
2026-02-27	10.09000	10.1800	9.620000	10.0800	-3.541%	65,455,472	-6.250%
2026-02-26	10.15000	10.7800	9.950000	10.4500	+1.456%	67,337,471	-9.569%
2026-02-25	10.63000	10.9400	10.270000	10.3000	-0.962%	68,922,327	-8.252%
2026-02-24	10.01000	10.4800	9.480000	10.4000	+2.061%	69,614,172	-9.135%
2026-02-23	9.93000	10.5700	9.860100	10.1900	+1.595%	68,820,021	-7.262%
2026-02-20	11.19000	11.5800	9.950000	10.0300	-11.940%	111,577,187	-5.783%
2026-02-19	10.82000	11.5900	10.740000	11.3900	+2.891%	102,370,165	-17.032%
2026-02-18	10.21000	11.1700	9.990000	11.0700	+10.149%	110,467,100	-14.634%
2026-02-17	9.23500	10.3200	8.870000	10.0500	+7.948%	76,266,013	-5.970%
2026-02-13	9.27000	9.6800	8.820000	9.3100	+3.790%	56,678,583	+1.504%
2026-02-12	9.24500	9.2725	8.700100	8.9700	-2.817%	59,512,119	+5.351%
2026-02-11	9.88500	9.9200	8.880000	9.2300	-4.649%	67,422,632	+2.384%
2026-02-10	10.09000	10.4400	9.600000	9.6800	-6.383%	56,336,005	-2.376%
2026-02-09	9.80500	10.6400	9.670000	10.3400	+6.708%	88,725,764	-8.607%
2026-02-06	8.96500	9.7600	8.450000	9.6900	+14.269%	87,816,741	-2.477%
2026-02-05	9.34000	9.5300	8.320000	8.4800	-12.397%	100,821,414	+11.439%
2026-02-04	11.38000	11.3950	9.130000	9.6800	-14.938%	124,989,388	-2.376%
2026-02-03	11.01000	11.4200	10.510000	11.3800	+6.955%	102,064,953	-16.960%
2026-02-02	10.81000	11.2000	10.150000	10.6400	+2.703%	92,639,265	-11.184%
2026-01-30	11.25000	11.4500	10.140000	10.3600	-8.075%	79,273,147	-8.784%
2026-01-29	12.14000	12.2800	11.070000	11.2700	-8.150%	87,754,005	-16.149%
2026-01-28	12.98000	13.0800	12.060000	12.2700	+0.082%	100,927,666	-22.983%
2026-01-27	11.21000	12.4700	11.090000	12.2600	+9.857%	92,724,114	-22.920%
2026-01-26	12.15000	12.3350	10.950000	11.1600	-8.299%	79,502,036	-15.323%
2026-01-23	12.71000	12.8650	11.940000	12.1700	-3.566%	79,305,322	-22.350%
2026-01-22	12.51000	13.3300	12.350000	12.6200	+0.558%	117,523,036	-25.119%
2026-01-21	13.80000	14.3300	11.930000	12.5500	-4.417%	148,106,088	-24.701%
2026-01-20	11.85500	14.2000	11.800000	13.1300	+7.977%	150,556,457	-28.027%
2026-01-16	13.41500	14.2500	12.120000	12.1600	-5.148%	168,120,617	-22.286%
2026-01-15	13.57000	14.0700	12.800000	12.8200	-5.457%	96,184,387	-26.287%
2026-01-14	13.69000	13.7500	12.920000	13.5600	-2.376%	83,524,370	-30.310%
2026-01-13	13.50000	14.5000	12.960000	13.8900	+5.307%	130,402,280	-31.965%
2026-01-12	13.71000	15.2800	12.830000	13.1900	-3.652%	121,242,357	-28.355%
2026-01-09	14.00000	15.1000	13.590000	13.6900	-2.284%	111,893,635	-30.972%
2026-01-08	13.20500	15.0700	13.150000	14.0100	+15.025%	137,249,027	-32.548%
2026-01-07	12.70000	13.0200	12.110000	12.1800	-5.140%	70,793,301	-22.414%
2026-01-06	12.10000	12.9300	11.960000	12.8400	+2.474%	91,991,805	-26.402%
2026-01-05	11.30000	12.5400	10.990000	12.5300	+13.702%	142,308,343	-24.581%
2026-01-02	10.13500	11.0600	9.910000	11.0200	+12.910%	135,981,285	-14.247%
2025-12-31	9.28000	10.5300	9.170000	9.7600	+8.565%	156,150,053	-3.176%
2025-12-30	8.46000	9.3000	8.330000	8.9900	+6.265%	56,911,055	+5.117%
2025-12-29	8.30000	8.6700	8.210000	8.4600	-0.236%	29,690,979	+11.702%
2025-12-26	9.13700	9.1700	8.430000	8.4800	-7.119%	49,121,204	+11.439%
2025-12-24	8.98000	9.2000	8.850000	9.1300	+1.897%	26,086,389	+3.505%
2025-12-23	9.03000	9.8400	8.670000	8.9600	-3.344%	66,134,582	+5.469%
2025-12-22	9.30000	9.6600	9.155000	9.2700	+0.542%	69,043,732	+1.942%
2025-12-19	7.99000	9.2400	7.860000	9.2200	+18.205%	125,709,688	+2.495%
2025-12-18	7.79000	8.3393	7.740000	7.8000	+5.834%	67,549,871	+21.154%
2025-12-17	8.14000	8.5600	7.280000	7.3700	-8.900%	59,579,822	+28.223%
2025-12-16	7.62000	8.1950	7.590000	8.0900	+5.202%	51,553,666	+16.811%
2025-12-15	8.68000	8.7400	7.560000	7.6900	-12.114%	100,301,207	+22.887%
2025-12-12	8.98000	9.5750	8.410000	8.7500	-2.993%	88,941,699	+8.000%
2025-12-11	8.49000	9.0800	8.120000	9.0200	+8.348%	66,161,968	+4.767%
2025-12-10	9.11000	9.1150	8.305000	8.3250	-9.805%	86,774,844	+13.514%
2025-12-09	8.92000	9.8600	8.610000	9.2300	+2.328%	83,544,731	+2.384%
2025-12-08	9.29500	9.7500	8.970000	9.0200	-0.551%	86,441,983	+4.767%
2025-12-05	8.93000	9.3000	8.580000	9.0700	-1.306%	82,454,705	+4.190%
2025-12-04	8.63500	9.3400	8.520000	9.1900	+3.027%	106,788,083	+2.829%
2025-12-03	8.39000	9.1050	7.460000	8.9200	+10.533%	140,798,918	+5.942%
2025-12-02	7.68000	8.5500	7.320000	8.0700	+6.464%	90,564,947	+17.100%
2025-12-01	7.88000	8.0700	7.470000	7.5800	-4.051%	50,531,600	+24.670%
2025-11-28	8.28000	8.4694	7.800000	7.9000	-4.126%	32,682,566	+19.620%
2025-11-26	8.61000	8.6800	7.685000	8.2400	-2.370%	114,826,080	+14.684%
2025-11-25	8.48000	8.8800	8.070000	8.4400	-3.211%	119,701,685	+11.967%
2025-11-24	6.78500	8.8000	6.670000	8.7200	+29.473%	177,027,557	+8.372%
2025-11-21	6.56000	6.8500	5.930000	6.7350	+7.416%	130,550,985	+40.312%
2025-11-20	7.92000	7.9700	6.250000	6.2700	-16.400%	118,297,615	+50.718%
2025-11-19	7.46500	8.0350	7.260000	7.5000	-4.337%	127,492,284	+26.000%
2025-11-18	6.15500	7.9200	6.150000	7.8400	+25.340%	179,789,721	+20.536%
2025-11-17	7.51000	7.5150	5.980000	6.2550	-12.883%	154,574,537	+51.079%
2025-11-14	6.16500	7.8600	6.100000	7.1800	+9.451%	184,392,866	+31.616%
2025-11-13	6.32000	7.3400	6.310000	6.5600	+19.056%	220,750,768	+44.055%
2025-11-12	5.98500	6.1650	5.480000	5.5100	-5.000%	78,885,047	+71.506%
2025-11-11	5.85000	6.0950	5.600000	5.8000	-1.361%	78,854,827	+62.931%
2025-11-10	6.37000	6.3900	5.770000	5.8800	+1.205%	134,984,665	+60.714%
2025-11-07	5.04000	5.8950	4.950000	5.8100	+10.667%	106,625,548	+62.651%
2025-11-06	5.92000	5.9300	5.215000	5.2500	-12.500%	80,144,143	+80.000%
2025-11-05	5.98000	6.2500	5.830000	6.0000	+0.671%	59,378,971	+57.500%
2025-11-04	5.78000	6.5700	5.770000	5.9600	-3.089%	94,632,814	+58.557%
2025-11-03	6.57500	6.6900	5.780000	6.1500	-4.503%	118,255,300	+53.659%
2025-10-31	6.25000	6.5000	6.120000	6.4400	+2.385%	103,817,473	+46.739%
2025-10-30	6.49000	6.6150	6.205000	6.2900	-6.815%	125,439,563	+50.238%
2025-10-29	6.89500	6.9500	6.520000	6.7500	-0.589%	36,219,287	+40.000%
2025-10-28	7.52000	7.6400	6.660000	6.7900	-9.827%	44,421,394	+39.175%
2025-10-27	8.18500	8.3150	7.520000	7.5300	+0.938%	48,319,030	+25.498%
2025-10-24	7.67000	8.1700	7.405000	7.4600	+5.666%	51,288,265	+26.676%
2025-10-23	6.85000	7.3000	6.650000	7.0600	+4.748%	36,302,869	+33.853%
2025-10-22	6.85000	7.2600	6.465000	6.7400	-6.259%	53,445,979	+40.208%
2025-10-21	7.68000	7.9100	7.124500	7.1900	-7.465%	30,813,679	+31.433%
2025-10-20	8.06000	8.1900	7.330000	7.7700	+2.102%	37,823,991	+21.622%
2025-10-17	7.95000	8.1600	7.555000	7.6100	-7.195%	43,053,544	+24.179%
2025-10-16	9.63000	9.6300	7.920000	8.2000	-13.775%	70,659,372	+15.244%
2025-10-15	10.82500	10.8700	9.160000	9.5100	-8.646%	49,685,753	-0.631%
2025-10-14	10.38000	10.5600	9.880000	10.4100	-3.700%	36,075,185	-9.222%
2025-10-13	10.03000	11.2150	9.683200	10.8100	+17.245%	51,913,369	-12.581%
2025-10-10	10.48000	10.5100	9.190100	9.2200	-12.107%	61,337,540	+2.495%
2025-10-09	11.14000	11.3900	10.375000	10.4900	-6.838%	43,374,850	-9.914%
2025-10-08	11.26500	11.6999	10.713200	11.2600	+1.533%	45,083,096	-16.075%
2025-10-07	11.00000	11.5450	10.450000	11.0900	+4.034%	56,849,501	-14.788%
2025-10-06	10.56000	11.6300	10.270000	10.6600	+7.568%	82,293,055	-11.351%
2025-10-03	9.51000	10.2800	9.190100	9.9100	+7.600%	72,853,961	-4.642%
2025-10-02	7.80000	9.3400	7.660000	9.2100	+25.992%	103,739,075	+2.606%
2025-10-01	7.75000	7.9500	7.180000	7.3100	-5.311%	40,181,926	+29.275%
2025-09-30	7.93000	8.1700	7.570000	7.7200	-1.906%	41,885,994	+22.409%
2025-09-29	7.96000	8.7100	7.800000	7.8700	+2.742%	68,637,307	+20.076%
2025-09-26	7.69500	7.8900	7.360000	7.6600	-1.161%	36,510,743	+23.368%
2025-09-25	7.00500	7.8400	6.790000	7.7500	+5.442%	62,131,039	+21.935%
2025-09-24	7.99000	8.0700	7.250000	7.3500	-6.726%	45,667,950	+28.571%
2025-09-23	7.51500	8.1199	7.230000	7.8800	+8.540%	59,734,600	+19.924%
2025-09-22	6.82000	7.3600	6.580000	7.2600	+8.036%	48,685,347	+30.165%
2025-09-19	6.55000	6.8400	6.420000	6.7200	+1.818%	45,026,780	+40.625%
2025-09-18	6.28000	6.6400	6.010000	6.6000	+8.197%	36,806,714	+43.182%
2025-09-17	6.06000	6.2500	5.750000	6.1000	+0.164%	42,246,153	+54.918%
2025-09-16	6.32000	6.3500	5.920000	6.0900	-4.545%	36,544,684	+55.172%
2025-09-15	6.71000	6.8599	6.250000	6.3800	-2.744%	37,226,274	+48.119%
2025-09-12	6.45000	6.7200	6.200000	6.5600	+2.181%	47,214,276	+44.055%
2025-09-11	5.68000	6.4400	5.410000	6.4200	+15.468%	62,323,027	+47.196%
2025-09-10	5.61000	6.0000	5.385000	5.5600	+2.018%	55,210,835	+69.964%
2025-09-09	5.31000	5.5900	5.210000	5.4500	-10.066%	91,792,969	+73.394%
2025-09-08	5.63000	6.5000	5.600000	6.0600	+7.638%	54,462,556	+55.941%
2025-09-05	5.45000	5.6800	5.030000	5.6300	+5.629%	34,703,477	+67.851%
2025-09-04	5.03500	5.3900	4.900000	5.3300	+5.964%	32,980,793	+77.298%
2025-09-03	5.62000	5.6780	5.010000	5.0300	-7.875%	32,311,358	+87.873%
2025-09-02	5.47500	5.9500	5.330000	5.4600	-6.826%	38,115,436	+73.077%
2025-08-29	6.00000	6.1880	5.540000	5.8600	+2.807%	55,680,238	+61.263%
2025-08-28	5.25000	6.0100	5.200000	5.7000	+12.426%	60,658,921	+65.789%
2025-08-27	5.02000	5.5050	5.010000	5.0700	+2.012%	47,846,437	+86.391%
2025-08-26	4.72000	5.2666	4.710000	4.9700	+2.474%	45,928,228	+90.141%
2025-08-25	4.68000	4.9800	4.530000	4.8500	+8.018%	46,896,658	+94.845%
2025-08-22	3.80000	4.5100	3.800000	4.4900	+18.158%	65,687,059	+110.468%
2025-08-21	3.64000	3.8900	3.510000	3.8000	+5.263%	29,854,523	+148.684%
2025-08-20	3.60000	3.6600	3.200000	3.6100	+0.557%	43,915,379	+161.773%
2025-08-19	4.14000	4.3300	3.560000	3.5900	-10.474%	49,180,079	+163.231%
2025-08-18	3.92000	4.0900	3.725000	4.0100	+3.886%	33,261,942	+135.661%
2025-08-15	3.83000	4.2300	3.745000	3.8600	-1.781%	48,996,016	+144.819%
2025-08-14	3.50000	3.9300	3.430000	3.9300	+11.648%	53,138,387	+140.458%
2025-08-13	3.48000	3.7900	3.440000	3.5200	-17.949%	94,894,896	+168.466%
2025-08-12	3.94000	4.3900	3.860000	4.2900	+25.073%	72,955,324	+120.280%
2025-08-11	3.61000	3.7600	3.310000	3.4300	-3.380%	26,386,930	+175.510%
2025-08-08	3.41000	3.9500	3.395000	3.5500	+9.231%	41,406,260	+166.197%
2025-08-07	3.40000	3.5000	3.085000	3.2500	-2.402%	34,876,200	+190.769%
2025-08-06	2.98000	3.3700	2.920000	3.3300	+8.469%	36,704,639	+183.784%
2025-08-05	2.75000	3.0900	2.660000	3.0700	+14.981%	56,284,020	+207.818%
2025-08-04	2.27500	2.6700	2.250000	2.6700	+21.364%	41,381,179	+253.933%
2025-08-01	2.05000	2.2700	2.010000	2.2000	+3.774%	23,356,185	+329.545%
2025-07-31	2.17000	2.2200	2.030000	2.1200	+2.415%	22,804,572	+345.755%
2025-07-30	1.86500	2.1400	1.850000	2.0700	+13.736%	27,107,669	+356.522%
2025-07-29	2.01000	2.0100	1.780000	1.8200	-9.000%	18,967,484	+419.231%
2025-07-28	2.15000	2.2000	1.980000	2.0000	-6.103%	11,429,695	+372.500%
2025-07-25	2.12000	2.1400	2.060000	2.1300	-0.467%	8,347,820	+343.662%
2025-07-24	2.19000	2.3300	2.130000	2.1400	-1.835%	11,637,066	+341.589%
2025-07-23	2.13500	2.2000	2.050000	2.1800	+3.810%	10,621,683	+333.486%
2025-07-22	2.26000	2.2700	2.020000	2.1000	-6.667%	20,187,601	+350.000%
2025-07-21	2.30000	2.7000	2.240000	2.2500	+0.897%	40,600,551	+320.000%
2025-07-18	2.43000	2.4800	2.190000	2.2300	-7.083%	20,672,459	+323.767%
2025-07-17	2.48000	2.6399	2.280000	2.4000	0.000%	26,646,732	+293.750%
2025-07-16	2.22500	2.4400	2.190000	2.4000	+4.803%	21,250,955	+293.750%
2025-07-15	2.32500	2.3500	2.200000	2.2900	-0.866%	14,686,623	+312.664%
2025-07-14	2.16500	2.4500	2.120000	2.3100	+8.962%	35,769,807	+309.091%
2025-07-11	2.12000	2.2400	2.050000	2.1200	+5.473%	30,779,837	+345.755%
2025-07-10	1.85000	2.0500	1.800000	2.0100	+9.239%	23,516,426	+370.149%
2025-07-09	1.88000	1.9300	1.795000	1.8400	+2.793%	18,739,562	+413.587%
2025-07-08	1.78000	1.8250	1.710000	1.7900	+2.286%	10,509,157	+427.933%
2025-07-07	1.84000	1.9700	1.720000	1.7500	-5.405%	12,527,214	+440.000%
2025-07-03	1.92000	2.0150	1.820000	1.8500	-1.596%	11,619,682	+410.811%
2025-07-02	1.92000	1.9500	1.800000	1.8800	-4.082%	12,112,017	+402.660%
2025-07-01	1.89000	1.9600	1.800000	1.9600	+2.083%	15,210,382	+382.143%
2025-06-30	2.01500	2.2900	1.910000	1.9200	+4.918%	46,230,147	+392.188%
2025-06-27	1.76000	1.9100	1.690000	1.8300	+4.571%	24,201,288	+416.393%
2025-06-26	1.61500	1.7900	1.530000	1.7500	+9.375%	31,484,640	+440.000%
2025-06-25	1.74000	1.8500	1.550000	1.6000	+0.629%	39,187,144	+490.625%
2025-06-24	1.54000	1.6000	1.465000	1.5900	+11.189%	14,711,436	+494.340%
2025-06-23	1.58000	1.5800	1.360000	1.4300	-9.494%	21,290,637	+560.839%
2025-06-20	1.63000	1.6700	1.520000	1.5800	+1.935%	14,369,036	+498.101%
2025-06-18	1.57000	1.6100	1.460000	1.5500	-0.641%	10,932,663	+509.677%
2025-06-17	1.69000	1.6988	1.520000	1.5600	-7.692%	13,661,558	+505.769%
2025-06-16	1.84500	1.9000	1.665000	1.6900	-7.143%	18,985,398	+459.172%
2025-06-13	1.73500	1.8700	1.660000	1.8200	+6.433%	29,549,553	+419.231%
2025-06-12	1.53000	1.7500	1.510000	1.7100	+15.541%	20,835,866	+452.632%
2025-06-11	1.60000	1.6000	1.400100	1.4800	-2.632%	12,197,557	+538.514%
2025-06-10	1.48000	1.7000	1.450000	1.5200	-9.524%	32,790,787	+521.711%
2025-06-09	1.94000	2.0450	1.670000	1.6800	-1.176%	43,161,783	+462.500%
2025-06-06	1.66000	1.8700	1.580000	1.7000	+7.595%	23,804,944	+455.882%
2025-06-05	1.88500	1.8850	1.500000	1.5800	-9.714%	31,020,428	+498.101%
2025-06-04	1.49500	1.7900	1.460000	1.7500	+23.239%	24,422,957	+440.000%
2025-06-03	1.59000	1.6600	1.400000	1.4200	-3.401%	31,332,424	+565.493%
2025-06-02	1.35000	1.5200	1.260000	1.4700	+20.492%	35,215,737	+542.857%
2025-05-30	1.08000	1.2300	1.070000	1.2200	+14.019%	17,600,733	+674.590%
2025-05-29	1.10000	1.1000	1.000000	1.0700	0.000%	7,789,959	+783.178%
2025-05-28	0.95200	1.1500	0.932000	1.0700	+13.564%	13,060,980	+783.178%
2025-05-27	0.92290	0.9537	0.890000	0.9422	+1.662%	5,190,248	+902.972%
2025-05-23	0.86000	0.9600	0.860000	0.9268	+1.925%	5,116,440	+919.637%
2025-05-22	0.85000	0.9190	0.843501	0.9093	+5.109%	4,150,601	+939.261%
2025-05-21	0.95000	0.9965	0.827600	0.8651	-8.222%	8,820,513	+992.359%
2025-05-20	1.01000	1.0500	0.931000	0.9426	-3.757%	10,236,474	+902.546%
2025-05-19	0.88840	1.0000	0.855000	0.9794	+5.301%	12,901,356	+864.876%
2025-05-16	0.85660	0.9400	0.840100	0.9301	+8.568%	9,434,088	+916.020%
2025-05-15	0.84900	0.8700	0.760000	0.8567	-2.192%	12,705,438	+1,003.070%
2025-05-14	0.92000	0.9200	0.843900	0.8759	+1.413%	7,950,216	+978.890%
2025-05-13	0.81000	0.8864	0.806900	0.8637	+4.085%	7,082,273	+994.130%
2025-05-12	0.77000	0.8390	0.760200	0.8298	+8.471%	6,682,249	+1,038.829%
2025-05-09	0.79300	0.7963	0.761700	0.7650	-3.275%	3,193,106	+1,135.294%
2025-05-08	0.75320	0.7988	0.731700	0.7909	+4.964%	4,742,370	+1,094.841%
2025-05-07	0.75010	0.7624	0.731100	0.7535	-0.489%	2,275,125	+1,154.147%
2025-05-06	0.77900	0.7790	0.735400	0.7572	-0.929%	3,144,994	+1,148.019%
2025-05-05	0.79000	0.7989	0.760400	0.7643	-6.633%	3,695,243	+1,136.425%
2025-05-02	0.81000	0.8537	0.788500	0.8186	+3.817%	5,630,308	+1,054.410%
2025-05-01	0.78000	0.8329	0.771700	0.7885	+1.506%	4,499,369	+1,098.478%
2025-04-30	0.76000	0.7886	0.735000	0.7768	-3.718%	3,395,606	+1,116.529%
2025-04-29	0.76000	0.8293	0.731100	0.8068	+7.416%	5,670,440	+1,071.294%
2025-04-28	0.75000	0.7789	0.728400	0.7511	+5.034%	5,364,780	+1,158.155%
2025-04-25	0.79000	0.8156	0.690400	0.7151	-10.668%	10,753,583	+1,221.493%
2025-04-24	0.86000	0.8793	0.783400	0.8005	-4.917%	6,499,112	+1,080.512%
2025-04-23	0.87270	0.9000	0.831400	0.8419	+2.658%	4,594,318	+1,022.461%
2025-04-22	0.82005	0.8300	0.770000	0.8201	+2.757%	5,087,800	+1,052.299%
2025-04-21	0.85000	0.8700	0.771200	0.7981	-10.114%	4,411,842	+1,084.062%
2025-04-17	0.88220	0.9192	0.851000	0.8879	+2.802%	4,492,492	+964.309%
2025-04-16	0.84000	0.8786	0.815300	0.8637	-1.201%	4,399,647	+994.130%
2025-04-15	0.92550	0.9390	0.850000	0.8742	-4.386%	7,549,246	+980.988%
2025-04-14	0.92000	0.9650	0.855100	0.9143	+12.322%	13,336,711	+933.578%
2025-04-11	0.78510	0.8300	0.750000	0.8140	+5.019%	4,343,812	+1,060.934%
2025-04-10	0.81220	0.8203	0.714000	0.7751	-6.626%	4,690,750	+1,119.198%
2025-04-09	0.73000	0.8400	0.659100	0.8301	+10.680%	13,336,718	+1,038.417%
2025-04-08	0.88080	0.9000	0.720000	0.7500	-12.791%	7,639,777	+1,160.000%
2025-04-07	0.86000	0.9899	0.816900	0.8600	-6.613%	5,534,757	+998.837%
2025-04-04	0.88000	0.9677	0.833700	0.9209	+2.390%	8,010,019	+926.170%
2025-04-03	1.02000	1.0700	0.860000	0.8994	-18.973%	12,366,901	+950.700%
2025-04-02	1.04000	1.1299	0.990000	1.1100	+0.909%	7,917,628	+751.351%
2025-04-01	1.15000	1.1500	1.010100	1.1000	+2.804%	14,836,286	+759.091%
2025-03-31	1.05000	1.2500	0.891400	1.0700	-4.464%	28,188,344	+783.178%
2025-03-28	1.00000	1.1400	0.890000	1.1200	+12.022%	16,871,496	+743.750%
2025-03-27	0.84120	1.0100	0.833100	0.9998	+18.320%	10,619,455	+845.189%
2025-03-26	0.90000	0.9729	0.808700	0.8450	-4.606%	7,836,932	+1,018.343%
2025-03-25	0.85490	0.9000	0.795000	0.8858	+9.089%	8,523,499	+966.832%
2025-03-24	0.71000	0.8200	0.691100	0.8120	+15.983%	9,963,884	+1,063.793%
2025-03-21	0.68000	0.7200	0.680000	0.7001	+1.449%	1,450,835	+1,249.807%
2025-03-20	0.74500	0.7568	0.680000	0.6901	-8.910%	2,517,644	+1,269.367%
2025-03-19	0.73000	0.7658	0.721000	0.7576	+1.719%	2,230,532	+1,147.360%
2025-03-18	0.77610	0.7958	0.720100	0.7448	-3.822%	2,430,560	+1,168.797%
2025-03-17	0.72440	0.7910	0.724400	0.7744	+4.875%	5,713,292	+1,120.300%
2025-03-14	0.66190	0.7400	0.650000	0.7384	+9.118%	6,426,906	+1,179.794%
2025-03-13	0.67000	0.7177	0.650300	0.6767	-2.912%	8,211,714	+1,296.483%
2025-03-12	0.68980	0.7065	0.570000	0.6970	-3.663%	22,566,265	+1,255.811%
2025-03-11	1.18000	1.1800	0.681100	0.7235	-0.481%	104,014,692	+1,206.151%
2025-03-10	0.80000	0.8100	0.685000	0.7270	-10.080%	3,059,221	+1,199.862%
2025-03-07	0.82790	0.8300	0.750700	0.8085	+0.485%	2,417,508	+1,068.831%
2025-03-06	0.86740	0.8990	0.800000	0.8046	-9.341%	1,486,917	+1,074.497%
2025-03-05	0.86910	0.9034	0.830000	0.8875	+1.871%	1,323,876	+964.789%
2025-03-04	0.80000	0.9362	0.788500	0.8712	+2.218%	2,542,022	+984.711%
2025-03-03	0.99370	1.0000	0.839000	0.8523	-13.411%	2,791,769	+1,008.765%
2025-02-28	0.94680	1.0215	0.916300	0.9843	+1.432%	1,851,824	+860.073%
2025-02-27	1.08000	1.1300	0.970000	0.9704	-10.148%	1,932,761	+873.825%
2025-02-26	1.06000	1.1400	1.030000	1.0800	+3.846%	2,303,209	+775.000%
2025-02-25	1.17000	1.2100	1.000000	1.0400	-5.455%	4,790,054	+808.654%

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

ONDS
Ondas Inc. Common Stock
stock NASDAQ