• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,786.77
  • 0.13 %
  • $57.42
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,087.23
  • -0.66 %
  • -$53.51
  • IXIC
  • $19,259.15
  • -0.05 %
  • -$10.31
Ondas Holdings Inc. (ONDS) Charts

Ondas Holdings Inc. (ONDS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.78

$0.03

(4.13%)

Day's range
$0.75
Day's range
$0.8
  • 5 DAY PERFORMANCE

    +5.75%
  • 1 MONTH PERFORMANCE

    -15.53%
  • 3 MONTH PERFORMANCE

    -4.69%
  • 6 MONTH PERFORMANCE

    -3.70%
  • YEAR-TO-DATE PERFORMANCE

    -49.02%
  • 1 YEAR PERFORMANCE

    +37.78%

Ondas Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $0.75 $0.78   (3.59%) $0.80 $0.75 4,520
11/07/2024 $0.80 $0.75   (-6.74%) $0.83 $0.74 471,243 $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
08/22/2024 $0.85 $0.89   (4.4%) $0.92 $0.85 363,735 $59.09 M
08/21/2024 $0.79 $0.85   (7.84%) $0.90 $0.78 680,534 $56.55 M
08/20/2024 $0.71 $0.78   (9.47%) $0.82 $0.70 547,300 $51.94 M
08/19/2024 $0.72 $0.74   (2.68%) $0.75 $0.68 240,200 $49.07 M
08/16/2024 $0.67 $0.71   (6.29%) $0.71 $0.65 189,500 $47.13 M
08/15/2024 $0.61 $0.66   (8.36%) $0.69 $0.61 283,515 $43.88 M
08/14/2024 $0.73 $0.59   (-18.95%) $0.73 $0.54 1.11 M $39.03 M
08/13/2024 $0.77 $0.69   (-10.5%) $0.83 $0.66 888,202 $45.87 M
08/12/2024 $0.80 $0.77   (-3.75%) $0.82 $0.76 112,483 $51.11 M
08/09/2024 $0.86 $0.79   (-8.15%) $0.86 $0.75 272,617 $49.79 M
08/08/2024 $0.89 $0.82   (-8.04%) $0.94 $0.80 157,600 $51.59 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.