Ondas Inc. (ONDS)
NASDAQ: ONDS
· Real-Time Price · USD
9.91
0.70 (7.60%)
At close: Oct 03, 2025, 3:59 PM
9.96
0.50%
After-hours: Oct 03, 2025, 07:58 PM EDT
ONDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.51 | 10.28 | 9.19 | 9.91 | 9.91 | 7.60% | 71,965,190 |
| Oct 2, 2025 | 7.80 | 9.34 | 7.66 | 9.21 | 9.21 | 25.99% | 103,739,100 |
| Oct 1, 2025 | 7.75 | 7.95 | 7.18 | 7.31 | 7.31 | -5.31% | 40,181,926 |
| Sep 30, 2025 | 7.93 | 8.17 | 7.57 | 7.72 | 7.72 | -1.91% | 41,886,000 |
| Sep 29, 2025 | 7.96 | 8.71 | 7.80 | 7.87 | 7.87 | 2.74% | 68,637,307 |
| Sep 26, 2025 | 7.70 | 7.89 | 7.36 | 7.66 | 7.66 | -1.16% | 36,510,743 |
| Sep 25, 2025 | 7.01 | 7.84 | 6.79 | 7.75 | 7.75 | 5.44% | 62,131,039 |
| Sep 24, 2025 | 7.99 | 8.07 | 7.25 | 7.35 | 7.35 | -6.73% | 45,668,000 |
| Sep 23, 2025 | 7.52 | 8.12 | 7.23 | 7.88 | 7.88 | 8.54% | 59,734,600 |
| Sep 22, 2025 | 6.82 | 7.36 | 6.58 | 7.26 | 7.26 | 8.04% | 48,685,347 |
| Sep 19, 2025 | 6.55 | 6.84 | 6.42 | 6.72 | 6.72 | 1.82% | 45,026,800 |
| Sep 18, 2025 | 6.28 | 6.64 | 6.01 | 6.60 | 6.60 | 8.20% | 36,806,714 |
| Sep 17, 2025 | 6.06 | 6.25 | 5.75 | 6.10 | 6.10 | 0.16% | 42,246,200 |
| Sep 16, 2025 | 6.32 | 6.35 | 5.92 | 6.09 | 6.09 | -4.55% | 36,544,700 |
| Sep 15, 2025 | 6.71 | 6.86 | 6.25 | 6.38 | 6.38 | -2.74% | 37,226,300 |
| Sep 12, 2025 | 6.45 | 6.72 | 6.20 | 6.56 | 6.56 | 2.18% | 47,214,300 |
| Sep 11, 2025 | 5.68 | 6.44 | 5.41 | 6.42 | 6.42 | 15.47% | 62,323,027 |
| Sep 10, 2025 | 5.61 | 6.00 | 5.39 | 5.56 | 5.56 | 2.02% | 55,210,835 |
| Sep 9, 2025 | 5.31 | 5.59 | 5.21 | 5.45 | 5.45 | -10.07% | 91,793,000 |
| Sep 8, 2025 | 5.63 | 6.50 | 5.60 | 6.06 | 6.06 | 7.64% | 54,462,600 |
Page 1 of 66