5 DAY PERFORMANCE
+232.71%
1 MONTH PERFORMANCE
+40.10%
3 MONTH PERFORMANCE
+92.14%
6 MONTH PERFORMANCE
+237.94%
YEAR-TO-DATE PERFORMANCE
+5.08%
1 YEAR PERFORMANCE
+158.65%
Ondas Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.69 | $0.70 (1.04%) | $0.71 | $0.57 | 22.44 M | $49.31 M |
| 03/11/2025 | $1.18 | $0.72 (-38.69%) | $1.18 | $0.68 | 104.01 M | $51.18 M |
| 03/10/2025 | $0.80 | $0.73 (-9.13%) | $0.81 | $0.69 | 3.06 M | $51.43 M |
| 03/07/2025 | $0.83 | $0.81 (-2.34%) | $0.83 | $0.75 | 2.42 M | $57.19 M |
| 03/06/2025 | $0.87 | $0.80 (-7.24%) | $0.90 | $0.80 | 1.49 M | $56.92 M |
| 03/05/2025 | $0.87 | $0.89 (2.12%) | $0.90 | $0.83 | 1.32 M | $62.78 M |
| 03/04/2025 | $0.80 | $0.87 (8.9%) | $0.94 | $0.79 | 2.54 M | $61.63 M |
| 03/03/2025 | $0.99 | $0.85 (-14.23%) | $1.00 | $0.84 | 2.79 M | $60.29 M |
| 02/28/2025 | $0.95 | $0.98 (3.96%) | $1.02 | $0.92 | 1.85 M | $69.63 M |
| 02/27/2025 | $1.08 | $0.97 (-10.15%) | $1.13 | $0.97 | 1.93 M | $68.65 M |
| 02/26/2025 | $1.06 | $1.08 (1.89%) | $1.14 | $1.03 | 2.30 M | $76.40 M |
| 02/25/2025 | $1.17 | $1.04 (-11.11%) | $1.21 | $1.00 | 4.79 M | $73.57 M |
| 02/24/2025 | $1.25 | $1.10 (-12%) | $1.26 | $1.10 | 3.11 M | $77.82 M |
| 02/21/2025 | $1.40 | $1.25 (-10.71%) | $1.45 | $1.24 | 2.59 M | $88.43 M |
| 02/20/2025 | $1.39 | $1.39 (0%) | $1.46 | $1.33 | 2.38 M | $98.33 M |
| 02/19/2025 | $1.64 | $1.43 (-12.8%) | $1.68 | $1.40 | 5.04 M | $101.16 M |
| 02/18/2025 | $1.84 | $1.65 (-10.33%) | $1.94 | $1.61 | 3.48 M | $116.72 M |
| 02/14/2025 | $1.90 | $1.83 (-3.68%) | $1.97 | $1.81 | 1.96 M | $129.46 M |
| 02/13/2025 | $1.94 | $1.92 (-1.03%) | $1.95 | $1.84 | 1.97 M | $135.82 M |
| 02/12/2025 | $2.03 | $1.94 (-4.43%) | $2.14 | $1.93 | 4.05 M | $137.24 M |
| 02/11/2025 | $2.05 | $2.10 (2.44%) | $2.23 | $2.00 | 5.50 M | $148.56 M |
| 02/10/2025 | $2.00 | $2.10 (5%) | $2.12 | $1.82 | 5.05 M | $148.56 M |
| 02/07/2025 | $1.78 | $1.91 (7.3%) | $1.92 | $1.76 | 3.69 M | $135.12 M |
| 02/06/2025 | $1.68 | $1.76 (4.76%) | $1.85 | $1.68 | 2.75 M | $124.51 M |
| 02/05/2025 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.61 | 2.17 M | $116.02 M |
| 02/04/2025 | $1.62 | $1.69 (4.32%) | $1.70 | $1.62 | 1.71 M | $119.55 M |
| 02/03/2025 | $1.61 | $1.60 (-0.62%) | $1.68 | $1.50 | 2.89 M | $113.19 M |
| 01/31/2025 | $1.69 | $1.75 (3.55%) | $1.84 | $1.67 | 3.09 M | $123.80 M |
| 01/30/2025 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.68 | 2.35 M | $119.55 M |
| 01/29/2025 | $1.74 | $1.71 (-1.72%) | $1.81 | $1.64 | 3.88 M | $120.97 M |
| 01/28/2025 | $1.93 | $1.81 (-6.22%) | $1.99 | $1.81 | 2.62 M | $128.04 M |
| 01/27/2025 | $1.89 | $1.94 (2.65%) | $2.00 | $1.83 | 3.83 M | $137.24 M |
| 01/24/2025 | $2.06 | $2.04 (-0.97%) | $2.21 | $1.98 | 4.37 M | $144.31 M |
| 01/23/2025 | $2.17 | $2.11 (-2.76%) | $2.30 | $2.10 | 4.02 M | $149.26 M |
| 01/22/2025 | $2.07 | $2.37 (14.49%) | $2.46 | $1.99 | 7.80 M | $167.66 M |
| 01/21/2025 | $2.10 | $2.01 (-4.29%) | $2.14 | $1.94 | 4.72 M | $142.19 M |
| 01/17/2025 | $2.20 | $2.07 (-5.91%) | $2.20 | $2.02 | 3.93 M | $146.44 M |
| 01/16/2025 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.01 | 3.92 M | $155.63 M |
| 01/15/2025 | $2.06 | $2.21 (7.28%) | $2.26 | $2.00 | 5.07 M | $156.34 M |
| 01/14/2025 | $1.90 | $1.99 (4.74%) | $2.13 | $1.90 | 4.83 M | $140.78 M |
| 01/13/2025 | $2.05 | $1.88 (-8.29%) | $2.19 | $1.82 | 8.17 M | $132.99 M |
| 01/10/2025 | $2.39 | $2.24 (-6.28%) | $2.46 | $2.20 | 6.28 M | $158.46 M |
| 01/08/2025 | $2.72 | $2.54 (-6.62%) | $2.73 | $2.09 | 20.14 M | $179.68 M |
| 01/07/2025 | $2.69 | $2.65 (-1.49%) | $2.76 | $2.40 | 8.34 M | $187.47 M |
| 01/06/2025 | $3.05 | $2.69 (-11.8%) | $3.13 | $2.63 | 15.49 M | $190.30 M |
| 01/03/2025 | $3.23 | $2.80 (-13.31%) | $3.40 | $2.76 | 37.32 M | $198.08 M |
| 01/02/2025 | $2.50 | $2.63 (5.2%) | $2.79 | $2.45 | 10.40 M | $186.05 M |
| 12/31/2024 | $2.71 | $2.56 (-5.54%) | $2.73 | $2.28 | 9.10 M | $181.10 M |
| 12/30/2024 | $2.74 | $2.79 (1.82%) | $3.14 | $2.55 | 21.30 M | $197.37 M |
| 12/27/2024 | $2.89 | $2.59 (-10.38%) | $3.10 | $2.34 | 15.70 M | $183.22 M |
| 12/26/2024 | $2.17 | $2.51 (15.67%) | $2.67 | $2.13 | 11.93 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 |
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.
