Ondas Holdings Inc. (ONDS) Historical Stock Data

0.71 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ONDS is down -1.10% a day on average. There have been 12 days where Ondas Holdings Inc. closed green and 18 days where ONDS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.68	0.71	↑$0.03 (4.56%)	0.67	0.72	231.81K
2024-11-19	0.67	0.67	↓$0.00 (-0.56%)	0.66	0.72	376.28K
2024-11-18	0.74	0.67	↓$0.06 (-8.68%)	0.66	0.74	346.16K
2024-11-15	0.73	0.71	↓$0.02 (-2.45%)	0.67	0.80	497.45K
2024-11-14	0.78	0.74	↓$0.04 (-5.02%)	0.73	0.80	204.77K
2024-11-13	0.75	0.76	↑$0.01 (0.84%)	0.74	0.80	297.14K
2024-11-12	0.76	0.79	↑$0.02 (3.26%)	0.76	0.86	426.49K
2024-11-11	0.76	0.80	↑$0.04 (5.45%)	0.73	0.82	252.40K
2024-11-08	0.75	0.75	↑$0.00 (0.53%)	0.72	0.80	176.32K
2024-11-07	0.80	0.75	↓$0.05 (-6.74%)	0.74	0.83	472.09K
2024-11-06	0.74	0.78	↑$0.04 (5.41%)	0.74	0.79	223.87K
2024-11-05	0.76	0.74	↓$0.02 (-2.37%)	0.73	0.78	230.81K
2024-11-04	0.72	0.74	↑$0.02 (2.78%)	0.72	0.76	82.15K
2024-11-01	0.78	0.74	↓$0.04 (-5.08%)	0.74	0.79	156.90K
2024-10-31	0.77	0.77	↓$0.01 (-0.65%)	0.72	0.77	291.97K
2024-10-30	0.81	0.78	↓$0.03 (-3.70%)	0.77	0.82	271.20K
2024-10-29	0.87	0.82	↓$0.05 (-5.40%)	0.80	0.87	195.77K
2024-10-28	0.89	0.87	↓$0.02 (-2.28%)	0.83	0.91	213.86K
2024-10-25	0.90	0.86	↓$0.04 (-4.22%)	0.83	0.91	214.01K
2024-10-24	0.85	0.91	↑$0.06 (7.48%)	0.82	0.93	228.69K
2024-10-23	0.91	0.86	↓$0.05 (-5.99%)	0.81	0.91	333.56K
2024-10-22	0.92	0.90	↓$0.02 (-2.07%)	0.86	0.94	123.92K
2024-10-21	0.93	0.92	↓$0.02 (-1.73%)	0.87	0.96	133.61K
2024-10-18	0.94	0.92	↓$0.02 (-2.06%)	0.91	0.98	157.21K
2024-10-17	0.92	0.94	↑$0.02 (1.80%)	0.90	0.94	173.61K
2024-10-16	0.90	0.92	↑$0.02 (2.59%)	0.88	0.95	445.28K
2024-10-15	1.00	0.90	↓$0.10 (-9.84%)	0.88	1.00	427.19K
2024-10-14	0.92	0.98	↑$0.05 (5.81%)	0.91	1.02	1.01M
2024-10-11	0.99	0.90	↓$0.09 (-9.06%)	0.89	1.02	251.83K
2024-10-10	0.89	0.93	↑$0.04 (4.42%)	0.85	0.93	238.44K