ONDS - Ondas Holdings Inc.
9.04
-0.380 -4.204%
Share volume: 36,639,442
Last Updated: 05-12-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$9.42
-0.38
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $9.24 | $9.24 | $9.35 | $9.35 | $8.80 | $8.80 | $9.04 | $9.04 | 36,639,442 | $36,639,442.00 |
| 05-11-2026 | $8.92 | $8.92 | $9.65 | $9.65 | $8.72 | $8.72 | $9.42 | $9.42 | 44,661,860 | $44,661,860.00 |
| 05-08-2026 | $9.00 | $9.00 | $9.09 | $9.09 | $8.65 | $8.65 | $9.06 | $9.06 | 34,077,950 | $34,077,950.00 |
| 05-07-2026 | $9.25 | $9.25 | $9.25 | $9.25 | $8.78 | $8.78 | $8.89 | $8.89 | 45,228,604 | $45,228,604.00 |
| 05-06-2026 | $9.25 | $9.25 | $9.46 | $9.46 | $9.02 | $9.02 | $9.34 | $9.34 | 54,577,156 | $54,577,156.00 |
| 05-05-2026 | $9.78 | $9.78 | $9.79 | $9.79 | $9.16 | $9.16 | $9.33 | $9.33 | 56,570,756 | $56,570,756.00 |
| 05-04-2026 | $10.15 | $10.15 | $10.37 | $10.37 | $9.67 | $9.67 | $9.73 | $9.73 | 47,914,850 | $47,914,850.00 |
| 05-01-2026 | $10.00 | $10.00 | $10.56 | $10.56 | $9.62 | $9.62 | $10.32 | $10.32 | 45,644,544 | $45,644,544.00 |
| 04-30-2026 | $9.50 | $9.50 | $10.16 | $10.16 | $9.31 | $9.31 | $10.04 | $10.04 | 35,726,074 | $35,726,074.00 |
| 04-29-2026 | $10.38 | $10.38 | $10.43 | $10.43 | $9.41 | $9.41 | $9.49 | $9.49 | 58,503,707 | $58,503,707.00 |