5 DAY PERFORMANCE
+1.25%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
-29.00%
6 MONTH PERFORMANCE
+5.42%
YEAR-TO-DATE PERFORMANCE
-0.41%
1 YEAR PERFORMANCE
+1,154.03%
Ondas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $9.41 | $9.14 (-2.87%) | $9.52 | $9.01 | 37.72 M | $2.03 B |
| 04/08/2026 | $10.17 | $9.45 (-7.08%) | $10.37 | $9.34 | 64.34 M | $2.10 B |
| 04/07/2026 | $9.43 | $9.53 (1.06%) | $9.69 | $9.19 | 47.38 M | $2.11 B |
| 04/06/2026 | $9.63 | $9.52 (-1.14%) | $9.90 | $9.38 | 45.39 M | $2.11 B |
| 04/02/2026 | $8.52 | $9.60 (12.68%) | $9.63 | $8.46 | 71.27 M | $2.13 B |
| 04/01/2026 | $9.30 | $8.81 (-5.27%) | $9.35 | $8.78 | 63.38 M | $1.95 B |
| 03/31/2026 | $8.45 | $9.04 (6.98%) | $9.14 | $8.20 | 59.30 M | $2.00 B |
| 03/30/2026 | $8.81 | $8.15 (-7.49%) | $8.82 | $7.78 | 71.76 M | $1.81 B |
| 03/27/2026 | $9.35 | $8.80 (-5.88%) | $9.37 | $8.71 | 56.39 M | $1.95 B |
| 03/26/2026 | $10.05 | $9.44 (-6.07%) | $10.14 | $9.27 | 72.61 M | $2.09 B |
| 03/25/2026 | $10.88 | $10.31 (-5.24%) | $11.14 | $10.23 | 96.87 M | $2.29 B |
| 03/24/2026 | $10.91 | $10.68 (-2.11%) | $11.37 | $10.48 | 96.64 M | $2.37 B |
| 03/23/2026 | $10.29 | $10.90 (5.93%) | $10.97 | $9.97 | 92.32 M | $2.42 B |
| 03/20/2026 | $10.79 | $10.06 (-6.77%) | $10.83 | $9.73 | 86.92 M | $2.23 B |
| 03/19/2026 | $10.69 | $10.75 (0.56%) | $10.98 | $10.12 | 69.27 M | $2.79 B |
| 03/18/2026 | $11.38 | $10.83 (-4.83%) | $11.76 | $10.82 | 79.49 M | $2.81 B |
| 03/17/2026 | $10.55 | $11.28 (6.92%) | $11.47 | $10.37 | 109.61 M | $2.93 B |
| 03/16/2026 | $10.37 | $10.53 (1.54%) | $10.87 | $10.11 | 88.87 M | $2.74 B |
| 03/13/2026 | $10.43 | $10.16 (-2.59%) | $10.98 | $10.05 | 73.31 M | $2.64 B |
| 03/12/2026 | $10.09 | $10.33 (2.38%) | $10.84 | $9.80 | 136.07 M | $2.68 B |
| 03/11/2026 | $10.05 | $9.83 (-2.19%) | $10.56 | $9.50 | 88.37 M | $2.55 B |
| 03/10/2026 | $9.84 | $10.01 (1.73%) | $10.45 | $9.57 | 90.58 M | $2.60 B |
| 03/09/2026 | $10.03 | $9.72 (-3.09%) | $10.03 | $9.20 | 91.13 M | $2.53 B |
| 03/06/2026 | $10.25 | $9.83 (-4.1%) | $11.61 | $9.76 | 160.64 M | $2.55 B |
| 03/05/2026 | $10.49 | $10.49 (0%) | $10.92 | $10.06 | 86.24 M | $2.73 B |
| 03/04/2026 | $10.36 | $10.51 (1.45%) | $10.82 | $9.93 | 104.82 M | $2.73 B |
| 03/03/2026 | $10.69 | $10.02 (-6.27%) | $11.00 | $9.76 | 100.36 M | $2.60 B |
| 03/02/2026 | $10.50 | $10.67 (1.62%) | $12.42 | $10.30 | 181.54 M | $2.77 B |
| 02/27/2026 | $10.09 | $10.08 (-0.1%) | $10.18 | $9.62 | 65.53 M | $2.62 B |
| 02/26/2026 | $10.15 | $10.45 (2.96%) | $10.78 | $9.95 | 67.39 M | $2.72 B |
| 02/25/2026 | $10.63 | $10.30 (-3.1%) | $10.94 | $10.27 | 68.95 M | $2.68 B |
| 02/24/2026 | $10.01 | $10.40 (3.9%) | $10.48 | $9.48 | 69.62 M | $2.70 B |
| 02/23/2026 | $9.93 | $10.19 (2.62%) | $10.57 | $9.86 | 68.82 M | $2.65 B |
| 02/20/2026 | $11.19 | $10.03 (-10.37%) | $11.58 | $9.95 | 111.58 M | $2.61 B |
| 02/19/2026 | $10.82 | $11.39 (5.27%) | $11.59 | $10.74 | 102.38 M | $2.96 B |
| 02/18/2026 | $10.21 | $11.07 (8.42%) | $11.17 | $9.99 | 110.47 M | $2.88 B |
| 02/17/2026 | $9.24 | $10.05 (8.77%) | $10.32 | $8.87 | 76.27 M | $2.61 B |
| 02/13/2026 | $9.27 | $9.31 (0.43%) | $9.68 | $8.82 | 56.68 M | $2.42 B |
| 02/12/2026 | $9.24 | $8.97 (-2.92%) | $9.27 | $8.70 | 59.63 M | $2.33 B |
| 02/11/2026 | $9.89 | $9.23 (-6.67%) | $9.92 | $8.88 | 67.43 M | $2.40 B |
| 02/10/2026 | $10.09 | $9.68 (-4.06%) | $10.44 | $9.60 | 56.34 M | $2.52 B |
| 02/09/2026 | $9.81 | $10.34 (5.4%) | $10.64 | $9.67 | 88.73 M | $2.69 B |
| 02/06/2026 | $8.97 | $9.69 (8.03%) | $9.76 | $8.45 | 87.82 M | $2.52 B |
| 02/05/2026 | $9.34 | $8.48 (-9.21%) | $9.53 | $8.32 | 100.98 M | $2.20 B |
| 02/04/2026 | $11.38 | $9.68 (-14.94%) | $11.40 | $9.13 | 125.06 M | $2.52 B |
| 02/03/2026 | $11.01 | $11.38 (3.36%) | $11.42 | $10.51 | 102.07 M | $2.96 B |
| 02/02/2026 | $10.81 | $10.64 (-1.57%) | $11.20 | $10.15 | 92.68 M | $2.77 B |
| 01/30/2026 | $11.25 | $10.36 (-7.91%) | $11.45 | $10.14 | 79.36 M | $2.69 B |
| 01/29/2026 | $12.14 | $11.27 (-7.17%) | $12.28 | $11.07 | 87.79 M | $2.93 B |
| 01/28/2026 | $12.98 | $12.27 (-5.47%) | $13.08 | $12.06 | 100.93 M | $3.19 B |
| 01/27/2026 | $11.21 | $12.26 (9.37%) | $12.47 | $11.09 | 92.72 M | $3.19 B |
| 01/26/2026 | $12.15 | $11.16 (-8.15%) | $12.34 | $10.95 | 79.83 M | $2.90 B |
| 01/23/2026 | $12.71 | $12.17 (-4.25%) | $12.87 | $11.94 | 79.50 M | $3.16 B |
| 01/22/2026 | $12.51 | $12.62 (0.88%) | $13.33 | $12.35 | 117.53 M | $3.28 B |
| 01/21/2026 | $13.80 | $12.55 (-9.06%) | $14.33 | $11.93 | 148.20 M | $3.26 B |
| 01/20/2026 | $11.86 | $13.13 (10.71%) | $14.20 | $11.80 | 150.70 M | $3.41 B |
| 01/16/2026 | $13.42 | $12.16 (-9.39%) | $14.25 | $12.12 | 168.23 M | $3.16 B |
| 01/15/2026 | $13.57 | $12.82 (-5.53%) | $14.07 | $12.80 | 96.38 M | $3.33 B |
| 01/14/2026 | $13.69 | $13.56 (-0.95%) | $13.75 | $12.92 | 83.59 M | $3.52 B |
| 01/13/2026 | $13.50 | $13.89 (2.89%) | $14.50 | $12.96 | 130.78 M | $3.61 B |
| 01/12/2026 | $13.71 | $13.19 (-3.79%) | $15.28 | $12.83 | 121.39 M | $3.43 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.
