5 DAY PERFORMANCE
+35.00%
1 MONTH PERFORMANCE
+11.60%
3 MONTH PERFORMANCE
+4.85%
6 MONTH PERFORMANCE
-3.38%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
+44.64%
Ondas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.51 | $7.38 (-1.73%) | $7.67 | $7.34 | 51.09 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 |
| 08/05/2026 | $8.99 | $8.87 (-1.33%) | $9.13 | $8.73 | 108.98 M | $3.95 B |
| 08/04/2026 | $8.66 | $8.86 (2.31%) | $9.09 | $8.59 | 73.36 M | $3.94 B |
| 08/03/2026 | $7.40 | $8.37 (13.11%) | $8.45 | $7.25 | 55.79 M | $3.73 B |
| 07/31/2026 | $7.72 | $7.49 (-2.98%) | $7.83 | $7.11 | 59.69 M | $3.33 B |
| 07/30/2026 | $7.01 | $7.58 (8.13%) | $7.65 | $6.84 | 55.51 M | $3.37 B |
| 07/29/2026 | $7.78 | $6.80 (-12.6%) | $7.87 | $6.77 | 59.02 M | $3.03 B |
| 07/28/2026 | $7.74 | $7.86 (1.55%) | $7.91 | $7.37 | 61.98 M | $3.50 B |
| 07/27/2026 | $7.92 | $8.02 (1.26%) | $8.19 | $7.62 | 66.47 M | $3.57 B |
| 07/24/2026 | $7.95 | $7.80 (-1.89%) | $8.18 | $7.48 | 101.18 M | $3.47 B |
| 07/23/2026 | $7.82 | $7.93 (1.41%) | $8.24 | $7.71 | 86.05 M | $3.53 B |
| 07/22/2026 | $7.80 | $8.00 (2.56%) | $8.58 | $7.74 | 176.21 M | $3.56 B |
| 07/21/2026 | $6.97 | $7.66 (9.9%) | $7.87 | $6.95 | 283.63 M | $3.41 B |
| 07/20/2026 | $6.59 | $6.87 (4.25%) | $7.01 | $6.57 | 187.25 M | $3.06 B |
| 07/17/2026 | $6.51 | $6.53 (0.31%) | $6.75 | $6.22 | 214.49 M | $2.91 B |
| 07/16/2026 | $6.88 | $6.65 (-3.34%) | $6.91 | $6.55 | 109.31 M | $2.96 B |
| 07/15/2026 | $7.34 | $7.05 (-3.95%) | $7.53 | $6.75 | 131.73 M | $3.14 B |
| 07/14/2026 | $7.00 | $7.36 (5.14%) | $7.44 | $6.95 | 108.47 M | $3.28 B |
| 07/13/2026 | $7.11 | $6.96 (-2.11%) | $7.30 | $6.87 | 107.52 M | $3.10 B |
| 07/10/2026 | $7.67 | $7.26 (-5.35%) | $7.73 | $7.21 | 67.21 M | $3.23 B |
| 07/09/2026 | $7.53 | $7.65 (1.59%) | $7.88 | $7.47 | 83.19 M | $3.40 B |
| 07/08/2026 | $7.31 | $7.52 (2.87%) | $7.61 | $7.22 | 61.77 M | $3.35 B |
| 07/07/2026 | $7.65 | $7.35 (-3.92%) | $7.86 | $7.32 | 60.12 M | $3.27 B |
| 07/06/2026 | $7.45 | $7.82 (4.97%) | $7.84 | $7.31 | 73.39 M | $3.48 B |
| 07/02/2026 | $7.94 | $7.41 (-6.68%) | $8.45 | $7.37 | 87.14 M | $3.30 B |
| 07/01/2026 | $8.07 | $7.92 (-1.86%) | $8.44 | $7.85 | 88.57 M | $3.53 B |
| 06/30/2026 | $8.47 | $8.24 (-2.72%) | $8.65 | $8.01 | 81.52 M | $3.67 B |
| 06/29/2026 | $8.14 | $8.02 (-1.47%) | $8.22 | $7.65 | 58.29 M | $3.57 B |
| 06/26/2026 | $7.52 | $7.83 (4.12%) | $7.97 | $7.50 | 123.72 M | $3.49 B |
| 06/25/2026 | $7.94 | $7.68 (-3.27%) | $7.94 | $7.31 | 47.84 M | $3.42 B |
| 06/24/2026 | $8.48 | $7.68 (-9.43%) | $8.50 | $7.64 | 74.61 M | $3.42 B |
| 06/23/2026 | $8.69 | $8.53 (-1.84%) | $8.93 | $8.50 | 45.24 M | $3.80 B |
| 06/22/2026 | $9.36 | $8.89 (-5.02%) | $9.46 | $8.78 | 58.29 M | $3.96 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.
