Ondas Holdings Inc.ONDSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.81 | $11.20 | $10.15 | $10.64 | 92.07M |
| 1/30/2026 | $11.25 | $11.45 | $10.14 | $10.36 | 79.36M |
| 1/29/2026 | $12.14 | $12.28 | $11.07 | $11.27 | 87.79M |
| 1/28/2026 | $12.98 | $13.08 | $12.06 | $12.27 | 100.93M |
| 1/27/2026 | $11.21 | $12.47 | $11.09 | $12.26 | 92.72M |
| 1/26/2026 | $12.15 | $12.34 | $10.95 | $11.16 | 79.83M |
| 1/23/2026 | $12.71 | $12.87 | $11.94 | $12.17 | 79.50M |
| 1/22/2026 | $12.51 | $13.33 | $12.35 | $12.62 | 117.53M |
| 1/21/2026 | $13.80 | $14.33 | $11.93 | $12.55 | 148.20M |
| 1/20/2026 | $11.86 | $14.20 | $11.80 | $13.13 | 150.70M |
| 1/16/2026 | $13.42 | $14.25 | $12.12 | $12.16 | 168.23M |
| 1/15/2026 | $13.57 | $14.07 | $12.80 | $12.82 | 96.38M |
| 1/14/2026 | $13.69 | $13.75 | $12.92 | $13.56 | 83.59M |
| 1/13/2026 | $13.50 | $14.50 | $12.96 | $13.89 | 130.78M |
| 1/12/2026 | $13.71 | $15.28 | $12.83 | $13.19 | 121.39M |
| 1/9/2026 | $14.00 | $15.10 | $13.59 | $13.69 | 114.28M |
| 1/8/2026 | $13.21 | $15.07 | $13.15 | $14.01 | 137.38M |
| 1/7/2026 | $12.70 | $13.02 | $12.11 | $12.18 | 70.86M |
| 1/6/2026 | $12.10 | $12.93 | $11.96 | $12.84 | 92.11M |
| 1/5/2026 | $11.30 | $12.54 | $10.99 | $12.53 | 142.44M |
| 1/2/2026 | $10.14 | $11.06 | $9.91 | $11.02 | 136.00M |
| 12/31/2025 | $9.28 | $10.53 | $9.17 | $9.76 | 156.33M |
| 12/30/2025 | $8.46 | $9.30 | $8.33 | $8.99 | 56.95M |
| 12/29/2025 | $8.30 | $8.67 | $8.21 | $8.46 | 29.71M |
| 12/26/2025 | $9.14 | $9.17 | $8.43 | $8.48 | 49.16M |
| 12/24/2025 | $8.98 | $9.20 | $8.85 | $9.13 | 26.11M |
| 12/23/2025 | $9.03 | $9.84 | $8.67 | $8.96 | 66.19M |
| 12/22/2025 | $9.30 | $9.66 | $9.15 | $9.27 | 69.11M |
| 12/19/2025 | $7.99 | $9.24 | $7.86 | $9.22 | 125.78M |
| 12/18/2025 | $7.79 | $8.34 | $7.74 | $7.80 | 67.60M |
| 12/17/2025 | $8.14 | $8.56 | $7.28 | $7.37 | 59.63M |
| 12/16/2025 | $7.62 | $8.20 | $7.59 | $8.09 | 51.61M |
| 12/15/2025 | $8.68 | $8.74 | $7.56 | $7.69 | 100.39M |
| 12/12/2025 | $8.98 | $9.57 | $8.41 | $8.75 | 89.06M |
| 12/11/2025 | $8.49 | $9.08 | $8.12 | $9.02 | 66.22M |
| 12/10/2025 | $9.11 | $9.12 | $8.31 | $8.32 | 86.85M |
| 12/9/2025 | $8.92 | $9.86 | $8.61 | $9.23 | 83.62M |
| 12/8/2025 | $9.30 | $9.75 | $8.97 | $9.02 | 86.53M |
| 12/5/2025 | $8.93 | $9.30 | $8.58 | $9.07 | 82.50M |
| 12/4/2025 | $8.64 | $9.34 | $8.52 | $9.19 | 106.88M |
| 12/3/2025 | $8.39 | $9.11 | $7.46 | $8.92 | 140.92M |
| 12/2/2025 | $7.68 | $8.55 | $7.32 | $8.07 | 90.64M |
| 12/1/2025 | $7.88 | $8.07 | $7.47 | $7.58 | 50.60M |
| 11/28/2025 | $8.28 | $8.47 | $7.80 | $7.90 | 32.71M |
| 11/26/2025 | $8.61 | $8.68 | $7.69 | $8.24 | 114.91M |
| 11/25/2025 | $8.48 | $8.88 | $8.07 | $8.44 | 119.78M |
| 11/24/2025 | $6.79 | $8.80 | $6.67 | $8.72 | 177.07M |
| 11/21/2025 | $6.56 | $6.85 | $5.93 | $6.74 | 130.83M |
| 11/20/2025 | $7.92 | $7.97 | $6.25 | $6.27 | 118.43M |
| 11/19/2025 | $7.47 | $8.04 | $7.26 | $7.50 | 127.64M |
| 11/18/2025 | $6.16 | $7.92 | $6.15 | $7.84 | 179.88M |
| 11/17/2025 | $7.51 | $7.52 | $5.98 | $6.26 | 154.73M |
| 11/14/2025 | $6.17 | $7.86 | $6.10 | $7.18 | 184.45M |
| 11/13/2025 | $6.32 | $7.34 | $6.31 | $6.56 | 220.83M |
| 11/12/2025 | $5.99 | $6.17 | $5.48 | $5.51 | 78.89M |
| 11/11/2025 | $5.85 | $6.10 | $5.60 | $5.80 | 78.88M |
| 11/10/2025 | $6.37 | $6.39 | $5.77 | $5.88 | 135.02M |
| 11/7/2025 | $5.04 | $5.90 | $4.95 | $5.81 | 106.71M |
| 11/6/2025 | $5.92 | $5.93 | $5.22 | $5.25 | 80.16M |
| 11/5/2025 | $5.98 | $6.25 | $5.83 | $6.00 | 59.40M |