5 DAY PERFORMANCE
+29.77%
1 MONTH PERFORMANCE
+32.24%
3 MONTH PERFORMANCE
+9.34%
6 MONTH PERFORMANCE
+0.31%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
+199.08%
Ondas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.94 | $9.11 (1.9%) | $9.14 | $8.58 | 72.47 M | $4.03 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 |
| 06/18/2026 | $9.41 | $9.27 (-1.49%) | $9.46 | $8.92 | 64.11 M | $4.13 B |
| 06/17/2026 | $9.24 | $9.12 (-1.3%) | $9.50 | $9.08 | 49.05 M | $4.06 B |
| 06/16/2026 | $9.41 | $9.21 (-2.13%) | $9.74 | $9.14 | 51.74 M | $4.10 B |
| 06/15/2026 | $9.85 | $9.51 (-3.45%) | $9.97 | $9.43 | 57.99 M | $4.23 B |
| 06/12/2026 | $9.80 | $9.33 (-4.8%) | $9.88 | $9.18 | 55.37 M | $4.15 B |
| 06/11/2026 | $9.32 | $9.83 (5.47%) | $9.90 | $9.26 | 45.13 M | $4.38 B |
| 06/10/2026 | $9.69 | $9.31 (-3.92%) | $9.98 | $9.30 | 42.01 M | $4.14 B |
| 06/09/2026 | $10.34 | $9.65 (-6.67%) | $10.41 | $9.04 | 69.20 M | $4.30 B |
| 06/08/2026 | $10.83 | $10.30 (-4.89%) | $10.84 | $10.25 | 39.40 M | $4.58 B |
| 06/05/2026 | $11.42 | $10.43 (-8.67%) | $11.66 | $10.33 | 63.88 M | $4.64 B |
| 06/04/2026 | $11.48 | $11.97 (4.27%) | $12.42 | $11.06 | 63.41 M | $5.33 B |
| 06/03/2026 | $12.96 | $11.61 (-10.42%) | $13.00 | $11.53 | 95.13 M | $5.17 B |
| 06/02/2026 | $13.62 | $13.58 (-0.29%) | $14.16 | $13.09 | 92.96 M | $6.04 B |
| 06/01/2026 | $13.25 | $13.46 (1.58%) | $13.91 | $12.80 | 87.14 M | $5.99 B |
| 05/29/2026 | $12.75 | $13.22 (3.69%) | $13.41 | $11.60 | 142.37 M | $5.88 B |
| 05/28/2026 | $11.48 | $13.25 (15.42%) | $13.78 | $11.22 | 248.29 M | $5.90 B |
| 05/27/2026 | $10.00 | $10.80 (8%) | $11.06 | $9.68 | 93.22 M | $4.81 B |
| 05/26/2026 | $9.34 | $9.77 (4.6%) | $10.26 | $9.31 | 83.11 M | $4.35 B |
| 05/22/2026 | $9.21 | $9.06 (-1.63%) | $9.57 | $9.06 | 59.35 M | $4.03 B |
| 05/21/2026 | $9.28 | $9.18 (-1.08%) | $9.38 | $8.98 | 56.30 M | $4.09 B |
| 05/20/2026 | $9.25 | $9.36 (1.19%) | $9.54 | $9.12 | 43.37 M | $4.17 B |
| 05/19/2026 | $9.82 | $9.13 (-7.03%) | $9.88 | $8.97 | 56.08 M | $4.06 B |
| 05/18/2026 | $10.63 | $9.70 (-8.75%) | $10.67 | $9.46 | 78.88 M | $4.32 B |
| 05/15/2026 | $10.91 | $10.62 (-2.66%) | $12.12 | $10.50 | 140.44 M | $4.73 B |
| 05/14/2026 | $9.99 | $11.21 (12.21%) | $11.73 | $9.60 | 244.80 M | $4.99 B |
| 05/13/2026 | $8.92 | $8.86 (-0.67%) | $9.18 | $8.67 | 50.02 M | $3.94 B |
| 05/12/2026 | $9.24 | $9.04 (-2.16%) | $9.35 | $8.80 | 37.09 M | $4.02 B |
| 05/11/2026 | $8.92 | $9.42 (5.61%) | $9.65 | $8.72 | 44.66 M | $4.19 B |
| 05/08/2026 | $9.00 | $9.06 (0.67%) | $9.09 | $8.65 | 34.08 M | $4.03 B |
| 05/07/2026 | $9.25 | $8.89 (-3.89%) | $9.25 | $8.78 | 45.23 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.
