ONDS - Ondas Holdings Inc.
8.8
-0.640 -7.273%
Share volume: 55,384,350
Last Updated: 03-27-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.44
-0.64
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $9.35 | $9.35 | $9.37 | $9.37 | $8.71 | $8.71 | $8.80 | $8.80 | 55,384,350 | $55,384,350.00 |
| 03-26-2026 | $10.05 | $10.05 | $10.14 | $10.14 | $9.27 | $9.27 | $9.44 | $9.44 | 72,606,156 | $72,606,156.00 |
| 03-25-2026 | $10.88 | $10.88 | $11.14 | $11.14 | $10.23 | $10.23 | $10.31 | $10.31 | 96,871,615 | $96,871,615.00 |
| 03-24-2026 | $10.91 | $10.91 | $11.37 | $11.37 | $10.48 | $10.48 | $10.68 | $10.68 | 96,637,517 | $96,637,517.00 |
| 03-23-2026 | $10.29 | $10.29 | $10.97 | $10.97 | $9.97 | $9.97 | $10.90 | $10.90 | 92,323,385 | $92,323,385.00 |
| 03-20-2026 | $10.79 | $10.79 | $10.83 | $10.83 | $9.73 | $9.73 | $10.06 | $10.06 | 86,922,682 | $86,922,682.00 |
| 03-19-2026 | $10.69 | $10.69 | $10.98 | $10.98 | $10.12 | $10.12 | $10.75 | $10.75 | 69,267,003 | $69,267,003.00 |
| 03-18-2026 | $11.38 | $11.38 | $11.76 | $11.76 | $10.82 | $10.82 | $10.83 | $10.83 | 79,494,307 | $79,494,307.00 |
| 03-17-2026 | $10.55 | $10.55 | $11.47 | $11.47 | $10.37 | $10.37 | $11.28 | $11.28 | 109,611,309 | $109,611,309.00 |
| 03-16-2026 | $10.37 | $10.37 | $10.87 | $10.87 | $10.11 | $10.11 | $10.53 | $10.53 | 88,867,531 | $88,867,531.00 |