Ondas Holdings Inc. (ONDS) Historical Stock Data
0.85 ↑0.05 (6.72%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ONDS is down -0.65% a day on average. There have been 12 days where Ondas Holdings Inc. closed green and 18 days where ONDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 0.81 | 0.85 | ↑$0.04 (4.70%) | 0.78 | 0.85 | 104.06K |
| 2024-04-26 | 0.80 | 0.79 | ↓$0.00 (-0.05%) | 0.79 | 0.85 | 72.19K |
| 2024-04-25 | 0.83 | 0.80 | ↓$0.03 (-3.37%) | 0.79 | 0.85 | 108.31K |
| 2024-04-24 | 0.84 | 0.83 | ↓$0.01 (-0.89%) | 0.81 | 0.85 | 42.63K |
| 2024-04-23 | 0.82 | 0.84 | ↑$0.02 (2.44%) | 0.81 | 0.85 | 110.20K |
| 2024-04-22 | 0.87 | 0.83 | ↓$0.05 (-5.31%) | 0.81 | 0.89 | 85.10K |
| 2024-04-19 | 0.93 | 0.84 | ↓$0.09 (-9.95%) | 0.83 | 0.93 | 201.47K |
| 2024-04-18 | 0.90 | 0.93 | ↑$0.03 (3.68%) | 0.82 | 0.94 | 231.64K |
| 2024-04-17 | 0.92 | 0.90 | ↓$0.02 (-2.17%) | 0.87 | 0.94 | 110.53K |
| 2024-04-16 | 0.96 | 0.91 | ↓$0.05 (-4.75%) | 0.91 | 0.97 | 58.77K |
| 2024-04-15 | 1.02 | 0.94 | ↓$0.08 (-7.41%) | 0.92 | 1.02 | 89.47K |
| 2024-04-12 | 0.95 | 0.96 | ↑$0.01 (1.11%) | 0.90 | 0.99 | 281.02K |
| 2024-04-11 | 0.98 | 0.92 | ↓$0.06 (-5.62%) | 0.92 | 0.99 | 108.65K |
| 2024-04-10 | 1.00 | 0.97 | ↓$0.03 (-3.19%) | 0.96 | 1.03 | 149.03K |
| 2024-04-09 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.99 | 1.03 | 68.84K |
| 2024-04-08 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 0.91 | 1.07 | 248.57K |
| 2024-04-05 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.05 | 1.10 | 78.99K |
| 2024-04-04 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.02 | 1.21 | 244.41K |
| 2024-04-03 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 0.99 | 1.09 | 410.09K |
| 2024-04-02 | 1.18 | 1.09 | ↓$0.09 (-7.63%) | 1.05 | 1.24 | 519.61K |
| 2024-04-01 | 0.98 | 1.25 | ↑$0.27 (27.55%) | 0.98 | 1.34 | 1.35M |
| 2024-03-28 | 1.00 | 0.97 | ↓$0.03 (-2.98%) | 0.96 | 1.02 | 115.37K |
| 2024-03-27 | 0.99 | 0.97 | ↓$0.02 (-1.81%) | 0.94 | 0.99 | 111.56K |
| 2024-03-26 | 0.95 | 0.97 | ↑$0.02 (2.11%) | 0.95 | 1.03 | 118.12K |
| 2024-03-25 | 0.96 | 0.96 | ↓$0.00 (-0.40%) | 0.92 | 0.98 | 209.86K |
| 2024-03-22 | 0.97 | 0.97 | ↑$0.00 (0.12%) | 0.94 | 1.03 | 130.26K |
| 2024-03-21 | 1.03 | 0.98 | ↓$0.06 (-5.34%) | 0.98 | 1.07 | 140.27K |
| 2024-03-20 | 0.98 | 1.02 | ↑$0.04 (4.08%) | 0.96 | 1.05 | 157.77K |
| 2024-03-19 | 0.95 | 0.96 | ↑$0.01 (1.37%) | 0.90 | 0.99 | 144.56K |
| 2024-03-18 | 0.95 | 0.93 | ↓$0.02 (-2.11%) | 0.93 | 1.00 | 190.64K |
Create an account or log in to view more rows.
$ONDS ugh oh
we heatin back up
$ONDS 5 minute looks sexy
$ONDS cup and handle dont play
$ONDS Like if you’re a bull
$ONDS market starting to dump
$ONDS Wish I shorted
$ONDS buy the fear
$ONDS said y’all dumb af
$ONDS not good
$ONDS this is just going to go up forever