5 DAY PERFORMANCE
+75.51%
1 MONTH PERFORMANCE
+197.68%
3 MONTH PERFORMANCE
+268.83%
6 MONTH PERFORMANCE
+318.63%
YEAR-TO-DATE PERFORMANCE
+68.63%
1 YEAR PERFORMANCE
+70.86%
Ondas Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $2.89 | $2.58 (-10.73%) | $3.10 | $2.34 | 12.42 M | $177.56 M |
| 12/26/2024 | $2.17 | $2.51 (15.67%) | $2.67 | $2.13 | 11.64 M | $177.56 M |
| 12/24/2024 | $2.06 | $2.02 (-1.94%) | $2.20 | $1.80 | 8.46 M | $142.90 M |
| 12/23/2024 | $1.60 | $1.95 (21.87%) | $1.95 | $1.52 | 9.98 M | $137.95 M |
| 12/20/2024 | $1.27 | $1.47 (15.75%) | $1.53 | $1.20 | 5.41 M | $103.99 M |
| 12/19/2024 | $1.56 | $1.36 (-12.82%) | $1.56 | $1.25 | 5.62 M | $96.21 M |
| 12/18/2024 | $1.71 | $1.29 (-24.56%) | $1.77 | $1.06 | 8.25 M | $91.26 M |
| 12/17/2024 | $1.80 | $1.67 (-7.22%) | $1.88 | $1.46 | 13.61 M | $118.14 M |
| 12/16/2024 | $1.57 | $1.66 (5.73%) | $1.75 | $1.36 | 14.49 M | $117.43 M |
| 12/13/2024 | $1.03 | $1.40 (35.92%) | $1.43 | $0.91 | 9.39 M | $99.04 M |
| 12/12/2024 | $1.04 | $1.02 (-1.92%) | $1.07 | $0.96 | 2.80 M | $72.16 M |
| 12/11/2024 | $0.90 | $1.05 (16.67%) | $1.08 | $0.87 | 8.07 M | $74.28 M |
| 12/10/2024 | $0.81 | $0.87 (7.38%) | $1.07 | $0.79 | 3.73 M | $61.32 M |
| 12/09/2024 | $0.80 | $0.81 (1.65%) | $0.82 | $0.76 | 984,246 | $57.53 M |
| 12/06/2024 | $0.75 | $0.80 (6.92%) | $0.82 | $0.68 | 2.62 M | $56.87 M |
| 12/05/2024 | $0.80 | $0.76 (-5.01%) | $0.80 | $0.75 | 2.17 M | $53.76 M |
| 12/04/2024 | $0.78 | $0.79 (1.88%) | $0.81 | $0.75 | 1.57 M | $56.22 M |
| 12/03/2024 | $0.85 | $0.80 (-6.24%) | $0.86 | $0.70 | 4.26 M | $56.38 M |
| 12/02/2024 | $1.21 | $0.82 (-32.22%) | $1.25 | $0.77 | 19.79 M | $58.02 M |
| 11/29/2024 | $1.12 | $0.98 (-12.13%) | $1.20 | $0.94 | 16.93 M | $69.62 M |
| 11/27/2024 | $0.84 | $0.87 (3.18%) | $0.89 | $0.79 | 652,710 | $61.31 M |
| 11/26/2024 | $0.89 | $0.84 (-6.18%) | $0.92 | $0.82 | 782,336 | $59.07 M |
| 11/25/2024 | $0.94 | $0.86 (-8.09%) | $0.95 | $0.80 | 2.00 M | $61.12 M |
| 11/22/2024 | $0.87 | $0.89 (1.95%) | $1.02 | $0.85 | 1.71 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 |