-
5 DAY PERFORMANCE
+31.89% -
1 MONTH PERFORMANCE
+4.03% -
3 MONTH PERFORMANCE
+6.59% -
6 MONTH PERFORMANCE
+23.61% -
YEAR-TO-DATE PERFORMANCE
-41.83% -
1 YEAR PERFORMANCE
-29.37%
Ondas Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.87 | $0.89 (1.95%) | $1.02 | $0.85 | 1.69 M | $62.75 M |
| 11/21/2024 | $0.72 | $0.81 (12.68%) | $0.86 | $0.72 | 1.04 M | $57.39 M |
| 11/20/2024 | $0.68 | $0.71 (4.56%) | $0.72 | $0.67 | 231,805 | $50.30 M |
| 11/19/2024 | $0.67 | $0.67 (-0.56%) | $0.72 | $0.66 | 376,300 | $47.47 M |
| 11/18/2024 | $0.74 | $0.67 (-8.68%) | $0.74 | $0.66 | 346,200 | $47.74 M |
| 11/15/2024 | $0.73 | $0.71 (-2.45%) | $0.80 | $0.67 | 497,482 | $50.45 M |
| 11/14/2024 | $0.78 | $0.74 (-5.02%) | $0.80 | $0.73 | 204,800 | $52.33 M |
| 11/13/2024 | $0.75 | $0.76 (0.84%) | $0.80 | $0.74 | 297,136 | $53.58 M |
| 11/12/2024 | $0.76 | $0.79 (3.26%) | $0.86 | $0.76 | 427,734 | $55.53 M |
| 11/11/2024 | $0.76 | $0.80 (5.45%) | $0.82 | $0.73 | 258,417 | $56.66 M |
| 11/08/2024 | $0.75 | $0.75 (0.53%) | $0.80 | $0.72 | 176,319 | $50.05 M |
| 11/07/2024 | $0.80 | $0.75 (-6.74%) | $0.83 | $0.74 | 472,100 | $49.52 M |
| 11/06/2024 | $0.74 | $0.78 (5.41%) | $0.79 | $0.74 | 223,865 | $51.99 M |
| 11/05/2024 | $0.76 | $0.74 (-2.37%) | $0.78 | $0.73 | 230,813 | $49.25 M |
| 11/04/2024 | $0.72 | $0.74 (2.78%) | $0.76 | $0.72 | 82,151 | $49.12 M |
| 11/01/2024 | $0.78 | $0.74 (-5.08%) | $0.79 | $0.74 | 156,900 | $48.96 M |
| 10/31/2024 | $0.77 | $0.77 (-0.65%) | $0.77 | $0.72 | 292,000 | $50.85 M |
| 10/30/2024 | $0.81 | $0.78 (-3.7%) | $0.82 | $0.77 | 271,200 | $51.77 M |
| 10/29/2024 | $0.87 | $0.82 (-5.4%) | $0.87 | $0.80 | 195,770 | $54.63 M |
| 10/28/2024 | $0.89 | $0.87 (-2.28%) | $0.91 | $0.83 | 213,900 | $57.75 M |
| 10/25/2024 | $0.90 | $0.86 (-4.22%) | $0.91 | $0.83 | 214,007 | $56.93 M |
| 10/24/2024 | $0.85 | $0.91 (7.48%) | $0.93 | $0.82 | 228,694 | $60.64 M |
| 10/23/2024 | $0.91 | $0.86 (-5.99%) | $0.91 | $0.81 | 333,600 | $56.79 M |
| 10/22/2024 | $0.92 | $0.90 (-2.07%) | $0.94 | $0.86 | 123,916 | $59.81 M |
| 10/21/2024 | $0.93 | $0.92 (-1.73%) | $0.96 | $0.87 | 134,014 | $60.74 M |
| 10/18/2024 | $0.94 | $0.92 (-2.06%) | $0.98 | $0.91 | 157,209 | $60.78 M |
| 10/17/2024 | $0.92 | $0.94 (1.8%) | $0.94 | $0.90 | 173,645 | $62.39 M |
| 10/16/2024 | $0.90 | $0.92 (2.59%) | $0.95 | $0.88 | 445,300 | $61.29 M |
| 10/15/2024 | $1.00 | $0.90 (-9.84%) | $1.00 | $0.88 | 427,608 | $59.85 M |
| 10/14/2024 | $0.92 | $0.98 (5.81%) | $1.02 | $0.91 | 1.01 M | $64.82 M |
| 10/11/2024 | $0.99 | $0.90 (-9.06%) | $1.02 | $0.89 | 251,827 | $59.76 M |
| 10/10/2024 | $0.89 | $0.93 (4.42%) | $0.93 | $0.85 | 238,440 | $61.68 M |
| 10/09/2024 | $0.93 | $0.90 (-3.34%) | $0.97 | $0.87 | 488,300 | $59.83 M |
| 10/08/2024 | $0.85 | $0.92 (8.8%) | $0.98 | $0.80 | 975,320 | $61.29 M |
| 10/07/2024 | $0.76 | $0.82 (8.53%) | $0.83 | $0.74 | 711,298 | $54.75 M |
| 10/04/2024 | $0.75 | $0.74 (-0.98%) | $0.77 | $0.73 | 130,900 | $49.19 M |
| 10/03/2024 | $0.77 | $0.74 (-3.9%) | $0.80 | $0.73 | 184,000 | $49.12 M |
| 10/02/2024 | $0.80 | $0.76 (-4.52%) | $0.80 | $0.73 | 237,318 | $50.63 M |
| 10/01/2024 | $0.80 | $0.78 (-2.4%) | $0.81 | $0.73 | 948,300 | $51.76 M |
| 09/30/2024 | $0.75 | $0.77 (2.8%) | $0.83 | $0.72 | 1.34 M | $51.18 M |
| 09/27/2024 | $0.71 | $0.70 (-1.48%) | $0.73 | $0.68 | 166,900 | $46.43 M |
| 09/26/2024 | $0.73 | $0.70 (-3.98%) | $0.73 | $0.69 | 249,700 | $46.46 M |
| 09/25/2024 | $0.69 | $0.70 (1.91%) | $0.71 | $0.66 | 215,012 | $46.46 M |
| 09/24/2024 | $0.73 | $0.70 (-3.77%) | $0.74 | $0.68 | 301,176 | $46.31 M |
| 09/23/2024 | $0.77 | $0.74 (-4.24%) | $0.78 | $0.73 | 154,340 | $48.85 M |
| 09/20/2024 | $0.78 | $0.77 (-1.06%) | $0.79 | $0.75 | 199,600 | $51.22 M |
| 09/19/2024 | $0.79 | $0.77 (-2.21%) | $0.83 | $0.75 | 245,111 | $51.18 M |
| 09/18/2024 | $0.75 | $0.77 (2.67%) | $0.84 | $0.74 | 513,865 | $51.11 M |
| 09/17/2024 | $0.75 | $0.74 (-1.24%) | $0.76 | $0.73 | 187,245 | $49.17 M |
| 09/16/2024 | $0.79 | $0.74 (-6.32%) | $0.82 | $0.71 | 523,327 | $48.99 M |
| 09/13/2024 | $0.81 | $0.80 (-1.85%) | $0.84 | $0.79 | 363,538 | $52.84 M |
| 09/12/2024 | $0.90 | $0.82 (-8.46%) | $0.90 | $0.79 | 505,948 | $54.69 M |
| 09/11/2024 | $0.89 | $0.89 (0.01%) | $0.93 | $0.85 | 185,306 | $58.76 M |
| 09/10/2024 | $0.92 | $0.94 (2.07%) | $0.94 | $0.87 | 187,533 | $62.33 M |
| 09/09/2024 | $0.80 | $0.89 (11.12%) | $0.98 | $0.79 | 1.12 M | $59.01 M |
| 09/06/2024 | $0.78 | $0.75 (-3.85%) | $0.86 | $0.73 | 378,319 | $49.78 M |
| 09/05/2024 | $0.82 | $0.80 (-2.9%) | $0.87 | $0.79 | 98,300 | $52.85 M |
| 09/04/2024 | $0.86 | $0.81 (-5.75%) | $0.86 | $0.81 | 125,212 | $53.77 M |
| 09/03/2024 | $0.87 | $0.86 (-1.08%) | $0.89 | $0.82 | 166,300 | $57.12 M |
| 08/30/2024 | $0.85 | $0.87 (2.11%) | $0.89 | $0.80 | 106,100 | $57.88 M |
| 08/29/2024 | $0.75 | $0.82 (9.67%) | $0.84 | $0.75 | 134,902 | $54.60 M |
| 08/28/2024 | $0.87 | $0.81 (-7.63%) | $0.87 | $0.79 | 126,336 | $53.59 M |
| 08/27/2024 | $0.86 | $0.87 (0.63%) | $0.89 | $0.83 | 143,500 | $57.44 M |
| 08/26/2024 | $0.83 | $0.86 (4.11%) | $0.88 | $0.81 | 130,682 | $57.36 M |
| 08/23/2024 | $0.88 | $0.84 (-5.48%) | $0.88 | $0.82 | 103,906 | $55.43 M |