Ondas Holdings Inc. (ONDS) Historical Stock Data
1.47 ↑0.11 (8.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONDS is down -0.29% a day on average. There have been 16 days where Ondas Holdings Inc. closed green and 14 days where ONDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.27 | 1.47 | ↑$0.20 (15.75%) | 1.20 | 1.53 | 5.38M |
| 2024-12-19 | 1.56 | 1.36 | ↓$0.20 (-12.82%) | 1.25 | 1.56 | 5.50M |
| 2024-12-18 | 1.71 | 1.29 | ↓$0.42 (-24.56%) | 1.06 | 1.77 | 8.21M |
| 2024-12-17 | 1.80 | 1.67 | ↓$0.13 (-7.22%) | 1.46 | 1.88 | 13.57M |
| 2024-12-16 | 1.57 | 1.66 | ↑$0.09 (5.73%) | 1.36 | 1.75 | 14.45M |
| 2024-12-13 | 1.03 | 1.40 | ↑$0.37 (35.92%) | 0.91 | 1.43 | 9.34M |
| 2024-12-12 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 0.96 | 1.07 | 2.80M |
| 2024-12-11 | 0.90 | 1.05 | ↑$0.15 (16.67%) | 0.87 | 1.08 | 8.02M |
| 2024-12-10 | 0.81 | 0.87 | ↑$0.06 (7.38%) | 0.79 | 1.07 | 3.71M |
| 2024-12-09 | 0.80 | 0.81 | ↑$0.01 (1.65%) | 0.76 | 0.82 | 0.98M |
| 2024-12-06 | 0.75 | 0.80 | ↑$0.05 (6.92%) | 0.68 | 0.82 | 2.61M |
| 2024-12-05 | 0.80 | 0.76 | ↓$0.04 (-5.01%) | 0.75 | 0.80 | 2.16M |
| 2024-12-04 | 0.78 | 0.79 | ↑$0.01 (1.88%) | 0.75 | 0.81 | 1.56M |
| 2024-12-03 | 0.85 | 0.80 | ↓$0.05 (-6.24%) | 0.70 | 0.86 | 4.26M |
| 2024-12-02 | 1.21 | 0.82 | ↓$0.39 (-32.22%) | 0.77 | 1.25 | 19.78M |
| 2024-11-29 | 1.12 | 0.98 | ↓$0.14 (-12.13%) | 0.94 | 1.20 | 16.93M |
| 2024-11-27 | 0.84 | 0.87 | ↑$0.03 (3.18%) | 0.79 | 0.89 | 651.19K |
| 2024-11-26 | 0.89 | 0.84 | ↓$0.06 (-6.18%) | 0.82 | 0.92 | 779.33K |
| 2024-11-25 | 0.94 | 0.86 | ↓$0.08 (-8.09%) | 0.80 | 0.95 | 1.99M |
| 2024-11-22 | 0.87 | 0.89 | ↑$0.02 (1.95%) | 0.85 | 1.02 | 1.71M |
| 2024-11-21 | 0.72 | 0.81 | ↑$0.09 (12.68%) | 0.72 | 0.86 | 1.04M |
| 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 |
Create an account or log in to view more rows.
$ONDS Not another do nothing day
$ONDS love this stock!!!!
$ONDS Not Selling
Hodling for thousands!
$ONDS Sleep well my bulls
sleep well
$ONDS we need to get moving
$ONDS don’t be boring today beast
$ONDS death cross will complete today
$ONDS im in.
$ONDS ugh oh
we heatin back up
$ONDS 5 minute looks sexy