Ondas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.76	1.91	1.69	1.83	1.83	4.57%	23,826,484
Jun 26, 2025	1.62	1.79	1.53	1.75	1.75	9.37%	31,484,640
Jun 25, 2025	1.74	1.85	1.55	1.60	1.60	0.63%	39,187,144
Jun 24, 2025	1.54	1.60	1.47	1.59	1.59	11.19%	14,711,436
Jun 23, 2025	1.58	1.58	1.36	1.43	1.43	-9.49%	21,290,637
Jun 20, 2025	1.63	1.67	1.52	1.58	1.58	1.94%	14,369,036
Jun 18, 2025	1.57	1.61	1.46	1.55	1.55	-0.64%	10,932,663
Jun 17, 2025	1.69	1.70	1.52	1.56	1.56	-7.69%	13,661,558
Jun 16, 2025	1.85	1.90	1.67	1.69	1.69	-7.14%	18,985,398
Jun 13, 2025	1.74	1.87	1.66	1.82	1.82	6.43%	29,549,553
Jun 12, 2025	1.53	1.75	1.51	1.71	1.71	15.54%	20,835,866
Jun 11, 2025	1.60	1.60	1.40	1.48	1.48	-2.63%	12,197,557
Jun 10, 2025	1.48	1.70	1.45	1.52	1.52	-9.52%	32,790,787
Jun 9, 2025	1.94	2.05	1.67	1.68	1.68	-1.18%	43,161,783
Jun 6, 2025	1.66	1.87	1.58	1.70	1.70	7.59%	23,804,944
Jun 5, 2025	1.89	1.89	1.50	1.58	1.58	-9.71%	31,020,428
Jun 4, 2025	1.50	1.79	1.46	1.75	1.75	23.24%	24,422,957
Jun 3, 2025	1.59	1.66	1.40	1.42	1.42	-3.40%	31,332,424
Jun 2, 2025	1.35	1.52	1.26	1.47	1.47	20.49%	35,215,737
May 30, 2025	1.08	1.23	1.07	1.22	1.22	14.02%	17,600,733
May 29, 2025	1.10	1.10	1.00	1.07	1.07	-	7,789,959
May 28, 2025	0.95	1.15	0.93	1.07	1.07	13.56%	13,060,980
May 27, 2025	0.92	0.95	0.89	0.94	0.94	1.66%	5,190,248
May 23, 2025	0.86	0.96	0.86	0.93	0.93	1.92%	5,116,440
May 22, 2025	0.85	0.92	0.84	0.91	0.91	5.11%	4,150,601
May 21, 2025	0.95	1.00	0.83	0.87	0.87	-8.22%	8,820,513
May 20, 2025	1.01	1.05	0.93	0.94	0.94	-3.76%	10,236,474
May 19, 2025	0.89	1.00	0.86	0.98	0.98	5.30%	12,901,356
May 16, 2025	0.86	0.94	0.84	0.93	0.93	8.57%	9,434,088
May 15, 2025	0.85	0.87	0.76	0.86	0.86	-2.19%	12,705,438
May 14, 2025	0.92	0.92	0.84	0.88	0.88	1.41%	7,950,216
May 13, 2025	0.81	0.89	0.81	0.86	0.86	4.09%	7,082,273
May 12, 2025	0.77	0.84	0.76	0.83	0.83	8.47%	6,682,249
May 9, 2025	0.79	0.80	0.76	0.77	0.77	-3.27%	3,193,106
May 8, 2025	0.75	0.80	0.73	0.79	0.79	4.96%	4,742,370
May 7, 2025	0.75	0.76	0.73	0.75	0.75	-0.49%	2,275,125
May 6, 2025	0.78	0.78	0.74	0.76	0.76	-0.93%	3,144,994
May 5, 2025	0.79	0.80	0.76	0.76	0.76	-6.63%	3,695,243
May 2, 2025	0.81	0.85	0.79	0.82	0.82	3.82%	5,630,308
May 1, 2025	0.78	0.83	0.77	0.79	0.79	1.51%	4,499,369
Apr 30, 2025	0.76	0.79	0.74	0.78	0.78	-3.72%	3,395,606
Apr 29, 2025	0.76	0.83	0.73	0.81	0.81	7.42%	5,670,440
Apr 28, 2025	0.75	0.78	0.73	0.75	0.75	5.03%	5,364,780
Apr 25, 2025	0.79	0.82	0.69	0.72	0.72	-10.67%	10,753,583
Apr 24, 2025	0.86	0.88	0.78	0.80	0.80	-4.92%	6,499,112
Apr 23, 2025	0.87	0.90	0.83	0.84	0.84	2.66%	4,594,318
Apr 22, 2025	0.82	0.83	0.77	0.82	0.82	2.76%	5,087,800
Apr 21, 2025	0.85	0.87	0.77	0.80	0.80	-10.11%	4,411,842
Apr 17, 2025	0.88	0.92	0.85	0.89	0.89	2.80%	4,492,492
Apr 16, 2025	0.84	0.88	0.82	0.86	0.86	-1.20%	4,399,647