5 DAY PERFORMANCE
+4.85%
1 MONTH PERFORMANCE
+7.28%
3 MONTH PERFORMANCE
-10.83%
6 MONTH PERFORMANCE
+8.48%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
+579.72%
Ondas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.25 | $9.34 (0.97%) | $9.46 | $9.02 | 54.58 M | $4.16 B |
| 05/05/2026 | $9.78 | $9.33 (-4.6%) | $9.79 | $9.16 | 56.57 M | $4.15 B |
| 05/04/2026 | $10.15 | $9.73 (-4.14%) | $10.37 | $9.67 | 47.91 M | $4.33 B |
| 05/01/2026 | $10.00 | $10.32 (3.2%) | $10.56 | $9.62 | 45.64 M | $4.59 B |
| 04/30/2026 | $9.50 | $10.04 (5.68%) | $10.16 | $9.31 | 35.73 M | $4.47 B |
| 04/29/2026 | $10.38 | $9.51 (-8.38%) | $10.43 | $9.41 | 58.50 M | $4.23 B |
| 04/28/2026 | $10.70 | $10.48 (-2.06%) | $11.07 | $10.34 | 41.74 M | $4.66 B |
| 04/27/2026 | $10.36 | $10.95 (5.69%) | $11.06 | $10.21 | 57.13 M | $4.87 B |
| 04/24/2026 | $10.63 | $10.55 (-0.75%) | $10.77 | $10.12 | 45.40 M | $4.70 B |
| 04/23/2026 | $10.88 | $10.54 (-3.13%) | $10.97 | $10.10 | 52.29 M | $4.69 B |
| 04/22/2026 | $11.27 | $11.06 (-1.86%) | $11.61 | $10.85 | 67.61 M | $4.92 B |
| 04/21/2026 | $10.90 | $10.87 (-0.28%) | $11.29 | $10.64 | 80.86 M | $4.84 B |
| 04/20/2026 | $9.80 | $10.73 (9.49%) | $11.06 | $9.66 | 94.51 M | $4.78 B |
| 04/17/2026 | $10.38 | $10.00 (-3.66%) | $10.53 | $9.77 | 58.57 M | $4.45 B |
| 04/16/2026 | $10.25 | $10.20 (-0.49%) | $10.39 | $9.76 | 52.18 M | $4.54 B |
| 04/15/2026 | $9.51 | $10.03 (5.47%) | $10.03 | $9.37 | 54.42 M | $4.46 B |
| 04/14/2026 | $9.72 | $9.40 (-3.29%) | $9.86 | $9.30 | 41.73 M | $4.18 B |
| 04/13/2026 | $9.01 | $9.47 (5.11%) | $9.59 | $8.73 | 52.07 M | $4.21 B |
| 04/10/2026 | $9.23 | $9.13 (-1.08%) | $9.36 | $8.99 | 33.46 M | $4.06 B |
| 04/09/2026 | $9.41 | $9.14 (-2.87%) | $9.52 | $9.01 | 37.72 M | $4.07 B |
| 04/08/2026 | $10.17 | $9.45 (-7.08%) | $10.37 | $9.34 | 64.34 M | $4.21 B |
| 04/07/2026 | $9.43 | $9.53 (1.06%) | $9.69 | $9.19 | 47.38 M | $4.24 B |
| 04/06/2026 | $9.63 | $9.52 (-1.14%) | $9.90 | $9.38 | 45.39 M | $4.24 B |
| 04/02/2026 | $8.52 | $9.60 (12.68%) | $9.63 | $8.46 | 71.27 M | $4.27 B |
| 04/01/2026 | $9.30 | $8.81 (-5.27%) | $9.35 | $8.78 | 63.38 M | $3.92 B |
| 03/31/2026 | $8.45 | $9.04 (6.98%) | $9.14 | $8.20 | 59.30 M | $4.02 B |
| 03/30/2026 | $8.81 | $8.15 (-7.49%) | $8.82 | $7.78 | 71.76 M | $3.63 B |
| 03/27/2026 | $9.35 | $8.80 (-5.88%) | $9.37 | $8.71 | 56.39 M | $3.92 B |
| 03/26/2026 | $10.05 | $9.44 (-6.07%) | $10.14 | $9.27 | 72.61 M | $4.20 B |
| 03/25/2026 | $10.88 | $10.31 (-5.24%) | $11.14 | $10.23 | 96.87 M | $4.59 B |
| 03/24/2026 | $10.91 | $10.68 (-2.11%) | $11.37 | $10.48 | 96.64 M | $4.75 B |
| 03/23/2026 | $10.29 | $10.90 (5.93%) | $10.97 | $9.97 | 92.32 M | $4.85 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.
