5 DAY PERFORMANCE
+53.80%
1 MONTH PERFORMANCE
+31.17%
3 MONTH PERFORMANCE
+11.21%
6 MONTH PERFORMANCE
+4.07%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
+85.14%
Ondas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.09 | $4.52 (-11.2%) | $5.16 | $4.38 | 64.08 M | $2.26 B |
| 11/04/2026 | $5.71 | $5.27 (-7.71%) | $5.78 | $5.22 | 53.43 M | $2.64 B |
| 11/03/2026 | $5.80 | $5.79 (-0.17%) | $6.09 | $5.77 | 34.56 M | $2.90 B |
| 11/02/2026 | $6.38 | $5.75 (-9.87%) | $6.40 | $5.72 | 37.63 M | $2.88 B |
| 10/30/2026 | $6.46 | $6.32 (-2.17%) | $6.60 | $6.18 | 41.15 M | $3.16 B |
| 10/29/2026 | $6.74 | $6.88 (2.08%) | $7.08 | $6.74 | 45.60 M | $3.44 B |
| 10/28/2026 | $6.69 | $6.86 (2.54%) | $6.88 | $6.56 | 51.85 M | $3.43 B |
| 10/27/2026 | $6.21 | $6.65 (7.09%) | $6.69 | $6.17 | 47.86 M | $3.33 B |
| 10/26/2026 | $6.17 | $6.16 (-0.16%) | $6.32 | $6.04 | 30.95 M | $3.08 B |
| 10/23/2026 | $5.99 | $6.20 (3.51%) | $6.35 | $5.89 | 40.93 M | $3.10 B |
| 10/22/2026 | $6.11 | $6.02 (-1.47%) | $6.34 | $5.89 | 37.14 M | $3.01 B |
| 10/21/2026 | $6.21 | $6.27 (0.97%) | $6.37 | $6.09 | 43.94 M | $3.14 B |
| 10/20/2026 | $5.93 | $6.10 (2.87%) | $6.33 | $5.88 | 28.74 M | $3.05 B |
| 10/19/2026 | $6.21 | $6.06 (-2.42%) | $6.28 | $6.01 | 28.82 M | $3.03 B |
| 10/16/2026 | $6.29 | $6.04 (-3.97%) | $6.41 | $5.91 | 39.64 M | $3.02 B |
| 10/15/2026 | $5.95 | $6.35 (6.72%) | $6.37 | $5.80 | 74.58 M | $3.18 B |
| 10/14/2026 | $6.50 | $6.14 (-5.54%) | $6.67 | $6.13 | 67.76 M | $3.07 B |
| 10/13/2026 | $6.50 | $6.71 (3.23%) | $6.75 | $6.48 | 70.66 M | $3.36 B |
| 10/12/2026 | $7.06 | $6.67 (-5.52%) | $7.08 | $6.61 | 74.55 M | $3.34 B |
| 10/09/2026 | $6.91 | $6.73 (-2.6%) | $6.91 | $6.64 | 37.13 M | $3.37 B |
| 10/08/2026 | $7.06 | $6.85 (-2.97%) | $7.14 | $6.79 | 60.81 M | $3.43 B |
| 10/07/2026 | $7.27 | $7.19 (-1.1%) | $7.30 | $7.01 | 61.85 M | $3.60 B |
| 10/06/2026 | $7.44 | $7.41 (-0.4%) | $7.62 | $7.33 | 48.92 M | $3.71 B |
| 10/05/2026 | $7.63 | $7.42 (-2.75%) | $7.69 | $7.38 | 36.17 M | $3.72 B |
| 10/02/2026 | $7.28 | $7.24 (-0.55%) | $7.44 | $7.12 | 42.80 M | $3.63 B |
| 10/01/2026 | $7.35 | $7.12 (-3.13%) | $7.43 | $7.12 | 41.41 M | $3.57 B |
| 09/30/2026 | $7.50 | $7.33 (-2.27%) | $7.70 | $7.32 | 61.55 M | $3.67 B |
| 09/29/2026 | $7.92 | $7.48 (-5.56%) | $7.92 | $7.47 | 48.88 M | $3.75 B |
| 09/28/2026 | $7.53 | $7.68 (1.99%) | $7.80 | $7.44 | 53.02 M | $3.85 B |
| 09/25/2026 | $7.73 | $7.64 (-1.16%) | $7.88 | $7.59 | 70.95 M | $3.83 B |
| 09/24/2026 | $7.26 | $7.60 (4.68%) | $7.73 | $7.18 | 114.57 M | $3.81 B |
| 09/23/2026 | $7.74 | $7.40 (-4.39%) | $7.98 | $7.38 | 67.80 M | $3.71 B |
| 09/22/2026 | $7.47 | $7.72 (3.35%) | $7.75 | $7.39 | 70.11 M | $3.87 B |
| 09/21/2026 | $7.51 | $7.38 (-1.73%) | $7.67 | $7.34 | 51.63 M | $3.70 B |
| 09/18/2026 | $7.51 | $7.39 (-1.6%) | $7.52 | $7.21 | 63.91 M | $3.70 B |
| 09/17/2026 | $7.47 | $7.39 (-1.07%) | $7.53 | $7.30 | 67.05 M | $3.70 B |
| 09/16/2026 | $7.27 | $7.20 (-0.96%) | $7.28 | $6.98 | 65.25 M | $3.61 B |
| 09/15/2026 | $7.14 | $7.24 (1.4%) | $7.43 | $7.13 | 67.79 M | $3.63 B |
| 09/14/2026 | $7.00 | $7.23 (3.29%) | $7.47 | $6.99 | 84.28 M | $3.62 B |
| 09/11/2026 | $7.25 | $7.23 (-0.28%) | $7.32 | $7.18 | 42.17 M | $3.62 B |
| 09/10/2026 | $7.17 | $7.25 (1.12%) | $7.54 | $7.15 | 52.34 M | $3.63 B |
| 09/09/2026 | $7.58 | $7.29 (-3.83%) | $7.65 | $7.26 | 63.85 M | $3.65 B |
| 09/08/2026 | $7.61 | $7.62 (0.13%) | $7.88 | $7.58 | 43.01 M | $3.82 B |
| 09/04/2026 | $7.61 | $7.62 (0.13%) | $7.69 | $7.46 | 43.24 M | $3.82 B |
| 09/03/2026 | $7.69 | $7.63 (-0.78%) | $7.95 | $7.53 | 73.06 M | $3.82 B |
| 09/02/2026 | $7.06 | $7.61 (7.79%) | $7.63 | $7.04 | 79.86 M | $3.81 B |
| 09/01/2026 | $7.44 | $7.04 (-5.38%) | $7.45 | $7.00 | 68.79 M | $3.52 B |
| 08/31/2026 | $7.89 | $7.66 (-2.92%) | $7.93 | $7.65 | 29.70 M | $3.84 B |
| 08/28/2026 | $8.56 | $7.90 (-7.71%) | $8.71 | $7.87 | 69.97 M | $3.96 B |
| 08/27/2026 | $8.35 | $8.75 (4.79%) | $8.84 | $8.30 | 85.77 M | $4.38 B |
| 08/26/2026 | $8.10 | $8.22 (1.48%) | $8.27 | $7.96 | 55.50 M | $4.12 B |
| 08/25/2026 | $8.30 | $8.24 (-0.72%) | $8.33 | $8.16 | 41.61 M | $4.13 B |
| 08/24/2026 | $8.53 | $8.24 (-3.4%) | $8.54 | $8.19 | 49.33 M | $4.13 B |
| 08/21/2026 | $8.39 | $8.71 (3.81%) | $8.83 | $8.38 | 58.79 M | $4.36 B |
| 08/20/2026 | $8.89 | $8.38 (-5.74%) | $8.94 | $8.17 | 68.55 M | $4.20 B |
| 08/19/2026 | $8.93 | $8.90 (-0.34%) | $9.00 | $8.62 | 72.04 M | $4.46 B |
| 08/18/2026 | $8.59 | $9.06 (5.47%) | $9.32 | $8.57 | 79.49 M | $4.54 B |
| 08/17/2026 | $9.07 | $9.00 (-0.77%) | $9.13 | $8.52 | 69.74 M | $4.51 B |
| 08/14/2026 | $9.43 | $9.24 (-2.01%) | $9.64 | $9.04 | 96.85 M | $4.63 B |
| 08/13/2026 | $8.98 | $8.91 (-0.78%) | $9.55 | $8.79 | 125.17 M | $4.46 B |
| 08/12/2026 | $9.93 | $9.77 (-1.61%) | $9.99 | $9.65 | 86.72 M | $4.89 B |
| 08/11/2026 | $9.41 | $9.74 (3.51%) | $9.75 | $9.20 | 74.81 M | $4.88 B |
| 08/10/2026 | $9.48 | $9.31 (-1.79%) | $9.60 | $9.04 | 88.05 M | $4.40 B |
| 08/07/2026 | $8.94 | $9.11 (1.9%) | $9.14 | $8.58 | 72.87 M | $4.05 B |
| 08/06/2026 | $8.62 | $8.74 (1.39%) | $9.20 | $8.52 | 69.29 M | $3.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
