Ondas Holdings Inc. (ONDS) Historical Stock Data

1.07 ↓0.05 (-4.46%)

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

Historical Data

In the past 30 trading days, ONDS is down -1.99% a day on average. There have been 15 days where Ondas Holdings Inc. closed green and 15 days where ONDS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	1.05	1.07	↑$0.02 (1.90%)	0.90	1.25	27.81M
2025-03-28	1.00	1.12	↑$0.12 (12.00%)	0.89	1.14	16.46M
2025-03-27	0.83	1.00	↑$0.17 (19.85%)	0.83	1.01	10.37M
2025-03-26	0.90	0.85	↓$0.06 (-6.11%)	0.81	0.97	7.71M
2025-03-25	0.85	0.89	↑$0.04 (4.20%)	0.80	0.90	8.30M
2025-03-24	0.71	0.81	↑$0.10 (14.37%)	0.69	0.82	9.53M
2025-03-21	0.68	0.70	↑$0.02 (2.96%)	0.68	0.72	1.37M
2025-03-20	0.75	0.69	↓$0.05 (-7.37%)	0.68	0.76	2.47M
2025-03-19	0.73	0.76	↑$0.03 (3.78%)	0.72	0.77	2.18M
2025-03-18	0.78	0.74	↓$0.03 (-4.03%)	0.72	0.79	2.35M
2025-03-17	0.72	0.77	↑$0.05 (6.90%)	0.72	0.79	5.62M
2025-03-14	0.66	0.74	↑$0.08 (11.71%)	0.65	0.74	6.37M
2025-03-13	0.67	0.68	↑$0.01 (1.00%)	0.65	0.72	8.14M
2025-03-12	0.68	0.70	↑$0.02 (2.50%)	0.57	0.71	22.42M
2025-03-11	1.17	0.72	↓$0.45 (-38.16%)	0.68	1.18	103.13M
2025-03-10	0.80	0.73	↓$0.07 (-9.13%)	0.69	0.81	3.01M
2025-03-07	0.83	0.81	↓$0.02 (-2.34%)	0.75	0.83	2.41M
2025-03-06	0.87	0.80	↓$0.06 (-7.24%)	0.80	0.90	1.46M
2025-03-05	0.87	0.89	↑$0.02 (2.12%)	0.83	0.90	1.30M
2025-03-04	0.80	0.87	↑$0.07 (8.90%)	0.79	0.94	2.47M
2025-03-03	1.00	0.85	↓$0.15 (-14.77%)	0.84	1.00	2.77M
2025-02-28	0.95	0.98	↑$0.04 (3.96%)	0.92	1.02	1.84M
2025-02-27	1.08	0.97	↓$0.11 (-10.15%)	0.97	1.13	1.92M
2025-02-26	1.06	1.08	↑$0.02 (1.89%)	1.03	1.14	2.29M
2025-02-25	1.17	1.04	↓$0.13 (-11.11%)	1.00	1.21	4.74M
2025-02-24	1.25	1.10	↓$0.15 (-12.00%)	1.10	1.26	3.06M
2025-02-21	1.40	1.25	↓$0.15 (-10.71%)	1.24	1.45	2.53M
2025-02-20	1.41	1.39	↓$0.02 (-1.07%)	1.33	1.46	2.36M
2025-02-19	1.64	1.43	↓$0.21 (-12.80%)	1.42	1.68	4.92M
2025-02-18	1.85	1.65	↓$0.20 (-10.81%)	1.61	1.94	3.46M