5 DAY PERFORMANCE
+22.80%
1 MONTH PERFORMANCE
+70.57%
3 MONTH PERFORMANCE
+76.02%
6 MONTH PERFORMANCE
+482.94%
YEAR-TO-DATE PERFORMANCE
+287.11%
1 YEAR PERFORMANCE
+1,132.74%
Ondas Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.93 | $9.07 (1.57%) | $9.30 | $8.58 | 82.50 M | $2.36 B |
| 12/04/2025 | $8.64 | $9.19 (6.37%) | $9.34 | $8.52 | 106.88 M | $2.39 B |
| 12/03/2025 | $8.39 | $8.92 (6.32%) | $9.11 | $7.46 | 140.92 M | $2.32 B |
| 12/02/2025 | $7.68 | $8.07 (5.08%) | $8.55 | $7.32 | 90.64 M | $2.10 B |
| 12/01/2025 | $7.88 | $7.58 (-3.81%) | $8.07 | $7.47 | 50.60 M | $1.97 B |
| 11/28/2025 | $8.28 | $7.90 (-4.59%) | $8.47 | $7.80 | 32.71 M | $2.05 B |
| 11/26/2025 | $8.61 | $8.24 (-4.3%) | $8.68 | $7.69 | 114.91 M | $2.14 B |
| 11/25/2025 | $8.48 | $8.44 (-0.47%) | $8.88 | $8.07 | 119.78 M | $2.19 B |
| 11/24/2025 | $6.79 | $8.72 (28.42%) | $8.80 | $6.67 | 177.07 M | $2.27 B |
| 11/21/2025 | $6.56 | $6.74 (2.74%) | $6.85 | $5.93 | 130.83 M | $1.75 B |
| 11/20/2025 | $7.92 | $6.27 (-20.83%) | $7.97 | $6.25 | 118.43 M | $1.63 B |
| 11/19/2025 | $7.47 | $7.50 (0.4%) | $8.04 | $7.26 | 127.64 M | $1.95 B |
| 11/18/2025 | $6.16 | $7.84 (27.27%) | $7.92 | $6.15 | 179.88 M | $2.04 B |
| 11/17/2025 | $7.51 | $6.26 (-16.64%) | $7.52 | $5.98 | 154.73 M | $1.63 B |
| 11/14/2025 | $6.17 | $7.18 (16.37%) | $7.86 | $6.10 | 184.45 M | $1.87 B |
| 11/13/2025 | $6.32 | $6.56 (3.8%) | $7.34 | $6.31 | 220.83 M | $1.71 B |
| 11/12/2025 | $5.99 | $5.51 (-8.01%) | $6.17 | $5.48 | 78.89 M | $1.43 B |
| 11/11/2025 | $5.85 | $5.80 (-0.85%) | $6.10 | $5.60 | 78.88 M | $1.51 B |
| 11/10/2025 | $6.37 | $5.88 (-7.69%) | $6.39 | $5.77 | 135.02 M | $1.53 B |
| 11/07/2025 | $5.04 | $5.81 (15.28%) | $5.90 | $4.95 | 106.71 M | $875.29 M |
| 11/06/2025 | $5.92 | $5.25 (-11.32%) | $5.93 | $5.22 | 80.16 M | $790.93 M |
| 11/05/2025 | $5.98 | $6.00 (0.33%) | $6.25 | $5.83 | 59.40 M | $903.92 M |
| 11/04/2025 | $5.78 | $5.96 (3.11%) | $6.57 | $5.77 | 94.63 M | $897.89 M |
| 11/03/2025 | $6.58 | $6.15 (-6.53%) | $6.69 | $5.78 | 118.26 M | $926.52 M |
| 10/31/2025 | $6.25 | $6.44 (3.04%) | $6.50 | $6.12 | 103.85 M | $970.21 M |
| 10/30/2025 | $6.49 | $6.29 (-3.08%) | $6.62 | $6.21 | 125.44 M | $947.61 M |
| 10/29/2025 | $6.90 | $6.75 (-2.17%) | $6.95 | $6.52 | 36.22 M | $1.02 B |
| 10/28/2025 | $7.52 | $6.79 (-9.71%) | $7.64 | $6.66 | 44.42 M | $1.02 B |
| 10/27/2025 | $8.19 | $7.53 (-8.06%) | $8.32 | $7.52 | 48.35 M | $1.13 B |
| 10/24/2025 | $7.67 | $7.46 (-2.74%) | $8.17 | $7.41 | 51.31 M | $1.12 B |
| 10/23/2025 | $6.85 | $7.06 (3.07%) | $7.30 | $6.65 | 36.30 M | $1.06 B |
| 10/22/2025 | $6.85 | $6.74 (-1.61%) | $7.26 | $6.47 | 53.45 M | $1.02 B |
| 10/21/2025 | $7.68 | $7.19 (-6.38%) | $7.91 | $7.12 | 30.81 M | $1.08 B |
| 10/20/2025 | $8.06 | $7.77 (-3.6%) | $8.19 | $7.33 | 37.82 M | $1.17 B |
| 10/17/2025 | $7.95 | $7.61 (-4.28%) | $8.16 | $7.56 | 43.05 M | $1.15 B |
| 10/16/2025 | $9.63 | $8.20 (-14.85%) | $9.63 | $7.92 | 70.66 M | $1.24 B |
| 10/15/2025 | $10.83 | $9.51 (-12.19%) | $10.87 | $9.16 | 49.69 M | $1.43 B |
| 10/14/2025 | $10.38 | $10.41 (0.29%) | $10.56 | $9.88 | 36.08 M | $1.57 B |
| 10/13/2025 | $10.03 | $10.81 (7.78%) | $11.22 | $9.68 | 51.91 M | $1.63 B |
| 10/10/2025 | $10.48 | $9.22 (-12.02%) | $10.51 | $9.19 | 61.34 M | $1.39 B |
| 10/09/2025 | $11.14 | $10.49 (-5.83%) | $11.39 | $10.38 | 43.37 M | $1.58 B |
| 10/08/2025 | $11.27 | $11.26 (-0.09%) | $11.70 | $10.71 | 45.08 M | $1.70 B |
| 10/07/2025 | $11.00 | $11.09 (0.82%) | $11.55 | $10.45 | 56.85 M | $1.67 B |
| 10/06/2025 | $10.56 | $10.66 (0.95%) | $11.63 | $10.27 | 82.29 M | $1.61 B |
| 10/03/2025 | $9.51 | $9.91 (4.21%) | $10.28 | $9.19 | 72.85 M | $1.49 B |
| 10/02/2025 | $7.80 | $9.21 (18.08%) | $9.34 | $7.66 | 103.74 M | $1.39 B |
| 10/01/2025 | $7.75 | $7.31 (-5.68%) | $7.95 | $7.18 | 40.18 M | $1.10 B |
| 09/30/2025 | $7.93 | $7.72 (-2.65%) | $8.17 | $7.57 | 41.89 M | $1.16 B |
| 09/29/2025 | $7.96 | $7.87 (-1.13%) | $8.71 | $7.80 | 68.64 M | $1.19 B |
| 09/26/2025 | $7.70 | $7.66 (-0.52%) | $7.89 | $7.36 | 36.51 M | $1.15 B |
| 09/25/2025 | $7.01 | $7.75 (10.56%) | $7.84 | $6.79 | 62.13 M | $1.17 B |
| 09/24/2025 | $7.99 | $7.35 (-8.01%) | $8.07 | $7.25 | 45.67 M | $1.11 B |
| 09/23/2025 | $7.52 | $7.88 (4.79%) | $8.12 | $7.23 | 59.73 M | $1.19 B |
| 09/22/2025 | $6.82 | $7.26 (6.45%) | $7.36 | $6.58 | 48.69 M | $1.09 B |
| 09/19/2025 | $6.55 | $6.72 (2.6%) | $6.84 | $6.42 | 45.03 M | $1.01 B |
| 09/18/2025 | $6.28 | $6.60 (5.1%) | $6.64 | $6.01 | 36.81 M | $994.31 M |
| 09/17/2025 | $6.06 | $6.10 (0.66%) | $6.25 | $5.75 | 42.25 M | $918.98 M |
| 09/16/2025 | $6.32 | $6.09 (-3.64%) | $6.35 | $5.92 | 36.54 M | $917.48 M |
| 09/15/2025 | $6.71 | $6.38 (-4.92%) | $6.86 | $6.25 | 37.23 M | $961.17 M |
| 09/12/2025 | $6.45 | $6.56 (1.71%) | $6.72 | $6.20 | 47.21 M | $988.28 M |
| 09/11/2025 | $5.68 | $6.42 (13.03%) | $6.44 | $5.41 | 62.32 M | $967.19 M |
| 09/10/2025 | $5.61 | $5.56 (-0.89%) | $6.00 | $5.39 | 55.21 M | $837.63 M |
| 09/09/2025 | $5.31 | $5.45 (2.64%) | $5.59 | $5.21 | 91.79 M | $821.06 M |
| 09/08/2025 | $5.63 | $6.06 (7.64%) | $6.50 | $5.60 | 54.46 M | $912.96 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.
