Ondas Holdings Inc. (ONDS)
NASDAQ: ONDS · Real-Time Price · USD
9.07
-0.12 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
8.98
-0.09 (-0.99%)
After-hours: Dec 5, 2025, 7:59 PM EST
Ondas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.93 | 9.30 | 8.58 | 9.07 | 9.07 | -1.31% | 81,932,646 |
| Dec 4, 2025 | 8.64 | 9.34 | 8.52 | 9.19 | 9.19 | 3.03% | 106,454,360 |
| Dec 3, 2025 | 8.39 | 9.11 | 7.46 | 8.92 | 8.92 | 10.53% | 140,917,630 |
| Dec 2, 2025 | 7.68 | 8.55 | 7.32 | 8.07 | 8.07 | 6.46% | 90,636,921 |
| Dec 1, 2025 | 7.88 | 8.07 | 7.47 | 7.58 | 7.58 | -4.05% | 50,596,615 |
| Nov 28, 2025 | 8.28 | 8.47 | 7.80 | 7.90 | 7.90 | -4.13% | 32,708,977 |
| Nov 26, 2025 | 8.61 | 8.68 | 7.69 | 8.24 | 8.24 | -2.37% | 114,905,202 |
| Nov 25, 2025 | 8.48 | 8.88 | 8.07 | 8.44 | 8.44 | -3.21% | 119,782,376 |
| Nov 24, 2025 | 6.79 | 8.80 | 6.67 | 8.72 | 8.72 | 29.47% | 177,068,113 |
| Nov 21, 2025 | 6.56 | 6.85 | 5.93 | 6.74 | 6.74 | 7.42% | 130,829,160 |
| Nov 20, 2025 | 7.92 | 7.97 | 6.25 | 6.27 | 6.27 | -16.40% | 118,430,888 |
| Nov 19, 2025 | 7.47 | 8.04 | 7.26 | 7.50 | 7.50 | -4.34% | 127,637,377 |
| Nov 18, 2025 | 6.16 | 7.92 | 6.15 | 7.84 | 7.84 | 25.34% | 179,881,981 |
| Nov 17, 2025 | 7.51 | 7.52 | 5.98 | 6.26 | 6.26 | -12.88% | 154,730,862 |
| Nov 14, 2025 | 6.17 | 7.86 | 6.10 | 7.18 | 7.18 | 9.45% | 184,450,259 |
| Nov 13, 2025 | 6.32 | 7.34 | 6.31 | 6.56 | 6.56 | 19.06% | 220,831,446 |
| Nov 12, 2025 | 5.99 | 6.17 | 5.48 | 5.51 | 5.51 | -5.00% | 78,891,632 |
| Nov 11, 2025 | 5.85 | 6.10 | 5.60 | 5.80 | 5.80 | -1.36% | 78,878,962 |
| Nov 10, 2025 | 6.37 | 6.39 | 5.77 | 5.88 | 5.88 | 1.20% | 135,019,928 |
| Nov 7, 2025 | 5.04 | 5.90 | 4.95 | 5.81 | 5.81 | 10.67% | 106,713,317 |
| Nov 6, 2025 | 5.92 | 5.93 | 5.22 | 5.25 | 5.25 | -12.50% | 80,158,723 |
| Nov 5, 2025 | 5.98 | 6.25 | 5.83 | 6.00 | 6.00 | 0.67% | 59,402,786 |
| Nov 4, 2025 | 5.78 | 6.57 | 5.77 | 5.96 | 5.96 | -3.09% | 94,632,814 |
| Nov 3, 2025 | 6.58 | 6.69 | 5.78 | 6.15 | 6.15 | -4.50% | 118,255,475 |
| Oct 31, 2025 | 6.25 | 6.50 | 6.12 | 6.44 | 6.44 | 2.38% | 103,849,069 |
| Oct 30, 2025 | 6.49 | 6.62 | 6.21 | 6.29 | 6.29 | -6.81% | 125,439,563 |
| Oct 29, 2025 | 6.90 | 6.95 | 6.52 | 6.75 | 6.75 | -0.59% | 36,219,297 |
| Oct 28, 2025 | 7.52 | 7.64 | 6.66 | 6.79 | 6.79 | -9.83% | 44,421,394 |
| Oct 27, 2025 | 8.19 | 8.32 | 7.52 | 7.53 | 7.53 | 0.94% | 48,346,942 |
| Oct 24, 2025 | 7.67 | 8.17 | 7.41 | 7.46 | 7.46 | 5.67% | 51,306,769 |
| Oct 23, 2025 | 6.85 | 7.30 | 6.65 | 7.06 | 7.06 | 4.75% | 36,302,869 |
| Oct 22, 2025 | 6.85 | 7.26 | 6.47 | 6.74 | 6.74 | -6.26% | 53,445,979 |
| Oct 21, 2025 | 7.68 | 7.91 | 7.13 | 7.19 | 7.19 | -7.46% | 30,813,679 |
| Oct 20, 2025 | 8.06 | 8.19 | 7.33 | 7.77 | 7.77 | 2.10% | 37,823,991 |
| Oct 17, 2025 | 7.95 | 8.16 | 7.56 | 7.61 | 7.61 | -7.20% | 43,053,544 |
| Oct 16, 2025 | 9.63 | 9.63 | 7.92 | 8.20 | 8.20 | -13.77% | 70,659,372 |
| Oct 15, 2025 | 10.83 | 10.87 | 9.16 | 9.51 | 9.51 | -8.65% | 49,685,753 |
| Oct 14, 2025 | 10.38 | 10.56 | 9.88 | 10.41 | 10.41 | -3.70% | 36,075,185 |
| Oct 13, 2025 | 10.03 | 11.22 | 9.68 | 10.81 | 10.81 | 17.25% | 51,913,369 |
| Oct 10, 2025 | 10.48 | 10.51 | 9.19 | 9.22 | 9.22 | -12.11% | 61,337,540 |
| Oct 9, 2025 | 11.14 | 11.39 | 10.38 | 10.49 | 10.49 | -6.84% | 43,374,850 |
| Oct 8, 2025 | 11.27 | 11.70 | 10.71 | 11.26 | 11.26 | 1.53% | 45,083,096 |
| Oct 7, 2025 | 11.00 | 11.55 | 10.45 | 11.09 | 11.09 | 4.03% | 56,849,501 |
| Oct 6, 2025 | 10.56 | 11.63 | 10.27 | 10.66 | 10.66 | 7.57% | 82,293,055 |
| Oct 3, 2025 | 9.51 | 10.28 | 9.19 | 9.91 | 9.91 | 7.60% | 72,853,961 |
| Oct 2, 2025 | 7.80 | 9.34 | 7.66 | 9.21 | 9.21 | 25.99% | 103,739,075 |
| 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% | 41,885,994 |
| 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 |