ストックスクリーナーアプリを入手
9.005
1.89%
-0.235
アフターアワーズ：
8.98
-0.025
-0.28%
Ondas Inc (ONDS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08-17 | $9.13 | $8.52 | $0.61 | 66,955,148.0 | -2.54% |
| 2026-08-14 | $9.64 | $9.04 | $0.60 | 96,277,680.0 | +3.70% |
| 2026-08-13 | $9.55 | $8.79 | $0.76 | 122,532,541.0 | -8.80% |
| 2026-08-12 | $9.99 | $9.65 | $0.34 | 83,566,723.0 | +0.31% |
| 2026-08-11 | $9.75 | $9.20 | $0.55 | 73,755,997.0 | +4.62% |
| 2026-08-10 | $9.60 | $9.04 | $0.56 | 87,619,687.0 | +2.20% |
| 2026-08-07 | $9.14 | $8.58 | $0.56 | 72,453,775.0 | +4.23% |
| 2026-08-06 | $9.20 | $8.52 | $0.6799 | 69,045,777.0 | -1.47% |
| 2026-08-05 | $9.13 | $8.73 | $0.40 | 108,500,968.0 | +0.11% |
| 2026-08-04 | $9.09 | $8.59 | $0.505 | 72,898,344.0 | +5.85% |
| 2026-08-03 | $8.45 | $7.25 | $1.20 | 55,526,795.0 | +11.75% |
| 2026-07-31 | $7.83 | $7.11 | $0.72 | 59,129,699.0 | -1.19% |
| 2026-07-30 | $7.65 | $6.84 | $0.81 | 55,200,169.0 | +11.47% |
| 2026-07-29 | $7.87 | $6.77 | $1.10 | 57,980,287.0 | -13.49% |
| 2026-07-28 | $7.91 | $7.37 | $0.535 | 61,645,890.0 | -2.00% |
| 2026-07-27 | $8.19 | $7.62 | $0.57 | 66,261,439.0 | +2.82% |
| 2026-07-24 | $8.18 | $7.48 | $0.70 | 100,972,656.0 | -1.64% |
| 2026-07-23 | $8.24 | $7.71 | $0.53 | 85,838,723.0 | -0.88% |
| 2026-07-22 | $8.58 | $7.74 | $0.84 | 175,414,072.0 | +4.44% |
| 2026-07-21 | $7.87 | $6.95 | $0.92 | 282,870,973.0 | +11.50% |
| 2026-07-20 | $7.01 | $6.57 | $0.44 | 186,843,235.0 | +5.29% |
Ondas Inc (ONDS) 株の年ごとの株価履歴
この詳細な分析では、Ondas Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はONDS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ondas Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のOndas Inc (ONDS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $9.99 | $7.25 | $2.74 | 976,088,583.0 | +20.23% |
| 2026-07 | $8.58 | $6.22 | $2.36 | 2,316,145,988.0 | -9.10% |
| 2026-06 | $14.16 | $7.31 | $6.85 | 1,350,975,180.0 | -37.67% |
| 2026-05 | $13.78 | $8.65 | $5.13 | 1,644,833,910.0 | +31.67% |
| 2026-04 | $11.61 | $8.46 | $3.15 | 1,138,791,154.0 | +11.06% |
| 2026-03 | $12.42 | $7.78 | $4.64 | 2,075,035,699.0 | -10.32% |
| 2026-02 | $11.59 | $8.32 | $3.27 | 1,565,072,018.0 | -2.70% |
| 2026-01 | $15.28 | $9.91 | $5.37 | 2,209,866,989.0 | +6.15% |
2025年のOndas Inc (ONDS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $9.86 | $7.28 | $2.58 | 1,570,496,996.0 | +13.80% |
| 2025-11 | $8.88 | $4.95 | $3.93 | 2,291,218,519.0 | +22.67% |
| 2025-10 | $11.70 | $6.12 | $5.58 | 1,311,459,745.0 | -16.58% |
| 2025-09 | $8.71 | $4.90 | $3.81 | 1,002,684,277.0 | +31.74% |
| 2025-08 | $6.19 | $2.01 | $4.18 | 997,789,691.0 | +176.42% |
| 2025-07 | $2.70 | $1.71 | $0.99 | 413,154,176.0 | +10.42% |
| 2025-06 | $2.29 | $1.26 | $1.03 | 510,474,052.0 | +57.38% |
| 2025-05 | $1.23 | $0.7311 | $0.4989 | 152,713,539.0 | +57.05% |
| 2025-04 | $1.15 | $0.6591 | $0.4909 | 149,456,008.0 | -27.40% |
| 2025-03 | $1.25 | $0.57 | $0.68 | 246,272,887.0 | +8.71% |
| 2025-02 | $2.23 | $0.9163 | $1.31 | 58,587,181.0 | -43.75% |
| 2025-01 | $3.40 | $1.64 | $1.76 | 159,138,681.0 | -31.64% |
2024年のOndas Inc (ONDS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.14 | $0.6803 | $2.46 | 166,844,383.0 | +183.51% |
| 2024-11 | $1.20 | $0.655 | $0.545 | 27,052,328.0 | +28.47% |
| 2024-10 | $1.02 | $0.7206 | $0.2994 | 8,350,496.0 | -0.65% |
| 2024-09 | $0.98 | $0.66 | $0.32 | 7,041,950.0 | -11.58% |
| 2024-08 | $1.18 | $0.5366 | $0.6433 | 7,227,678.0 | -11.92% |
| 2024-07 | $1.30 | $0.539 | $0.7607 | 7,691,366.0 | +70.69% |
| 2024-06 | $0.90 | $0.574 | $0.326 | 3,896,459.0 | -19.93% |
| 2024-05 | $0.915 | $0.684 | $0.231 | 3,462,897.0 | -13.40% |
| 2024-04 | $1.34 | $0.78 | $0.56 | 4,691,177.0 | -13.78% |
| 2024-03 | $1.38 | $0.9048 | $0.4752 | 4,354,669.0 | -23.61% |
| 2024-02 | $1.66 | $1.17 | $0.4873 | 5,251,439.0 | -7.30% |
| 2024-01 | $1.99 | $1.10 | $0.885 | 8,114,521.0 | -10.46% |
1.10%
0.15%
大文字化:
|
ボリューム (24 時間):