Ondas Holdings Inc. (ONDS) Historical Stock Data
9.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONDS is up 0.44% a day on average. There have been 14 days where Ondas Holdings Inc. closed green and 16 days where ONDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.64 | 9.19 | ↑$0.56 (6.43%) | 8.52 | 9.34 | 105.61M |
| 2025-12-03 | 8.38 | 8.92 | ↑$0.54 (6.39%) | 7.46 | 9.11 | 139.62M |
| 2025-12-02 | 7.65 | 8.07 | ↑$0.42 (5.48%) | 7.32 | 8.55 | 89.29M |
| 2025-12-01 | 7.88 | 7.56 | ↓$0.32 (-4.06%) | 7.47 | 8.07 | 50.28M |
| 2025-11-28 | 8.28 | 7.90 | ↓$0.38 (-4.59%) | 7.80 | 8.47 | 32.51M |
| 2025-11-26 | 8.61 | 8.24 | ↓$0.37 (-4.30%) | 7.69 | 8.68 | 114.27M |
| 2025-11-25 | 8.48 | 8.44 | ↓$0.04 (-0.47%) | 8.07 | 8.88 | 119.24M |
| 2025-11-24 | 6.79 | 8.72 | ↑$1.94 (28.52%) | 6.67 | 8.80 | 174.10M |
| 2025-11-21 | 6.56 | 6.73 | ↑$0.17 (2.59%) | 5.93 | 6.85 | 129.65M |
| 2025-11-20 | 7.92 | 6.28 | ↓$1.64 (-20.71%) | 6.25 | 7.97 | 113.96M |
| 2025-11-19 | 7.47 | 7.50 | ↑$0.04 (0.47%) | 7.26 | 8.04 | 125.67M |
| 2025-11-18 | 6.16 | 7.84 | ↑$1.69 (27.38%) | 6.15 | 7.92 | 178.33M |
| 2025-11-17 | 7.51 | 6.26 | ↓$1.26 (-16.71%) | 5.98 | 7.52 | 153.48M |
| 2025-11-14 | 6.15 | 7.20 | ↑$1.05 (17.07%) | 6.10 | 7.86 | 182.73M |
| 2025-11-13 | 6.32 | 6.56 | ↑$0.24 (3.80%) | 6.32 | 7.34 | 219.41M |
| 2025-11-12 | 5.99 | 5.51 | ↓$0.48 (-7.94%) | 5.48 | 6.17 | 76.93M |
| 2025-11-11 | 5.85 | 5.80 | ↓$0.05 (-0.85%) | 5.60 | 6.10 | 78.48M |
| 2025-11-10 | 6.37 | 5.88 | ↓$0.49 (-7.69%) | 5.77 | 6.39 | 134.22M |
| 2025-11-07 | 5.04 | 5.81 | ↑$0.77 (15.28%) | 4.95 | 5.90 | 101.53M |
| 2025-11-06 | 5.92 | 5.26 | ↓$0.66 (-11.15%) | 5.23 | 5.93 | 77.94M |
| 2025-11-05 | 5.98 | 6.00 | ↑$0.02 (0.33%) | 5.83 | 6.25 | 59.06M |
| 2025-11-04 | 5.79 | 5.96 | ↑$0.17 (2.94%) | 5.77 | 6.57 | 94.08M |
| 2025-11-03 | 6.54 | 6.15 | ↓$0.39 (-5.96%) | 5.78 | 6.68 | 117.25M |
| 2025-10-31 | 6.26 | 6.44 | ↑$0.19 (2.96%) | 6.12 | 6.50 | 103.07M |
| 2025-10-30 | 6.49 | 6.29 | ↓$0.20 (-3.01%) | 6.21 | 6.62 | 124.59M |
| 2025-10-29 | 6.89 | 6.75 | ↓$0.14 (-2.03%) | 6.52 | 6.95 | 35.54M |
| 2025-10-28 | 7.51 | 6.79 | ↓$0.72 (-9.59%) | 6.66 | 7.64 | 43.38M |
| 2025-10-27 | 8.16 | 7.53 | ↓$0.63 (-7.72%) | 7.52 | 8.32 | 47.48M |
| 2025-10-24 | 7.67 | 7.46 | ↓$0.21 (-2.74%) | 7.41 | 8.17 | 50.85M |
| 2025-10-23 | 6.85 | 7.06 | ↑$0.21 (3.07%) | 6.65 | 7.30 | 35.62M |
Create an account or log in to view more rows.
$ONDS dont be a POS today
$ONDS strong move here
$ONDS Good morning gang!
$ONDS the future is so bright .. I gotta wear shades..
$ONDS I love this stonk!
$ONDS watch for another rejection up here
$ONDS Not another do nothing day
$ONDS love this stock!!!!
$ONDS Not Selling
Hodling for thousands!
$ONDS Sleep well my bulls
sleep well