Stockscreener 앱 받기
0.6748
5.37%
-0.0383
시간 외 거래:
.67
-0.0048
-0.71%
Ondas Holdings Inc 주식 (ONDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.7397 | $0.66 | $0.0797 | 346,161.0 | -5.37% |
| 2024-11-15 | $0.7998 | $0.6748 | $0.125 | 497,436.0 | -3.61% |
| 2024-11-14 | $0.7995 | $0.73 | $0.0695 | 204,747.0 | -2.32% |
| 2024-11-13 | $0.8001 | $0.74 | $0.0601 | 297,136.0 | -3.52% |
| 2024-11-12 | $0.86 | $0.7595 | $0.1005 | 426,493.0 | -2.00% |
| 2024-11-11 | $0.8197 | $0.73 | $0.0897 | 245,804.0 | +6.23% |
| 2024-11-08 | $0.799 | $0.7238 | $0.0752 | 176,317.0 | +1.06% |
| 2024-11-07 | $0.8301 | $0.7425 | $0.0876 | 472,043.0 | -4.75% |
| 2024-11-06 | $0.7914 | $0.7431 | $0.0483 | 223,776.0 | +5.57% |
| 2024-11-05 | $0.7798 | $0.73 | $0.0498 | 230,789.0 | +0.27% |
| 2024-11-04 | $0.755 | $0.72 | $0.035 | 82,101.0 | +0.33% |
| 2024-11-01 | $0.792 | $0.735 | $0.057 | 156,899.0 | -3.71% |
| 2024-10-31 | $0.771 | $0.7206 | $0.0504 | 291,974.0 | -1.79% |
| 2024-10-30 | $0.8245 | $0.773 | $0.0515 | 271,198.0 | -5.22% |
| 2024-10-29 | $0.87 | $0.803 | $0.067 | 182,567.0 | -5.40% |
| 2024-10-28 | $0.9141 | $0.8269 | $0.0872 | 213,855.0 | +1.43% |
| 2024-10-25 | $0.91 | $0.833 | $0.077 | 213,757.0 | -6.12% |
| 2024-10-24 | $0.932 | $0.82 | $0.112 | 228,511.0 | +6.79% |
| 2024-10-23 | $0.91 | $0.81 | $0.10 | 333,556.0 | -5.05% |
| 2024-10-22 | $0.9399 | $0.8613 | $0.0786 | 123,481.0 | -1.53% |
| 2024-10-21 | $0.9638 | $0.87 | $0.0938 | 133,114.0 | -0.08% |
Ondas Holdings Inc 주식 (ONDS) 연도별 가격 이력
이 심층 분석에서는 Ondas Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONDS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ondas Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ondas Holdings Inc 주식 (ONDS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.86 | $0.66 | $0.20 | 3,705,863.0 | -11.91% |
| 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% |
Ondas Holdings Inc 주식 (ONDS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.63 | $1.01 | $0.62 | 9,276,644.0 | +39.73% |
| 2023-11 | $1.39 | $0.3701 | $1.02 | 15,215,738.0 | +188.77% |
| 2023-10 | $0.6214 | $0.3146 | $0.3068 | 11,347,658.0 | -37.79% |
| 2023-09 | $1.01 | $0.5534 | $0.4566 | 8,160,949.0 | -39.05% |
| 2023-08 | $1.72 | $0.892 | $0.828 | 16,287,414.0 | -38.65% |
| 2023-07 | $2.14 | $0.87 | $1.27 | 20,505,627.0 | +89.45% |
| 2023-06 | $1.15 | $0.808 | $0.3408 | 9,595,903.0 | -0.80% |
| 2023-05 | $1.31 | $0.80 | $0.51 | 6,939,671.0 | -13.27% |
| 2023-04 | $1.10 | $0.777 | $0.323 | 5,584,061.0 | -7.41% |
| 2023-03 | $1.99 | $1.00 | $0.985 | 8,655,826.0 | -42.55% |
| 2023-02 | $2.47 | $1.75 | $0.7199 | 7,064,571.0 | -5.53% |
| 2023-01 | $2.09 | $1.38 | $0.7089 | 4,752,494.0 | +25.16% |
Ondas Holdings Inc 주식 (ONDS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.67 | $1.46 | $1.21 | 11,106,612.0 | -38.61% |
| 2022-11 | $4.12 | $2.51 | $1.61 | 6,292,943.0 | -35.25% |
| 2022-10 | $4.61 | $3.23 | $1.39 | 4,650,782.0 | +8.11% |
| 2022-09 | $4.75 | $3.44 | $1.31 | 5,454,118.0 | -21.61% |
| 2022-08 | $5.68 | $4.15 | $1.53 | 8,601,613.0 | +3.06% |
| 2022-07 | $6.10 | $4.43 | $1.67 | 6,979,296.0 | -15.03% |
| 2022-06 | $7.72 | $5.23 | $2.49 | 12,775,404.0 | -25.45% |
| 2022-05 | $8.30 | $4.05 | $4.25 | 10,239,957.0 | -10.85% |
| 2022-04 | $8.23 | $6.21 | $2.02 | 7,307,389.0 | +11.10% |
| 2022-03 | $7.99 | $4.26 | $3.73 | 10,708,929.0 | +46.00% |
| 2022-02 | $5.39 | $3.93 | $1.46 | 5,817,089.0 | +0.20% |
| 2022-01 | $6.99 | $3.92 | $3.07 | 17,793,047.0 | -25.63% |
3.91%
0.95%
자본화:
|
볼륨(24시간):