Stockscreener 앱 받기
0.6901
8.91%
-0.0675
시간 외 거래:
.69
-0.0001
-0.01%
Ondas Holdings Inc 주식 (ONDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-20 | $0.7568 | $0.68 | $0.0768 | 2,466,237.0 | -8.91% |
| 2025-03-19 | $0.7658 | $0.721 | $0.0448 | 2,184,079.0 | +1.72% |
| 2025-03-18 | $0.7958 | $0.7201 | $0.0757 | 2,387,802.0 | -3.82% |
| 2025-03-17 | $0.791 | $0.7244 | $0.0666 | 5,622,776.0 | +4.88% |
| 2025-03-14 | $0.74 | $0.65 | $0.09 | 6,368,148.0 | +9.12% |
| 2025-03-13 | $0.7177 | $0.6503 | $0.0674 | 8,164,957.0 | -2.91% |
| 2025-03-12 | $0.7065 | $0.57 | $0.1365 | 22,477,169.0 | -3.66% |
| 2025-03-11 | $1.18 | $0.6811 | $0.4989 | 103,412,104.0 | -0.48% |
| 2025-03-10 | $0.81 | $0.685 | $0.125 | 3,010,281.0 | -10.08% |
| 2025-03-07 | $0.83 | $0.7507 | $0.0793 | 2,414,350.0 | +0.48% |
| 2025-03-06 | $0.899 | $0.80 | $0.099 | 1,464,899.0 | -9.34% |
| 2025-03-05 | $0.9034 | $0.83 | $0.0734 | 1,304,622.0 | +1.87% |
| 2025-03-04 | $0.8712 | $0.85 | $0.0212 | 207,483.0 | +2.22% |
| 2025-03-03 | $1.00 | $0.839 | $0.161 | 2,785,748.0 | -13.41% |
| 2025-02-28 | $1.02 | $0.9163 | $0.1052 | 1,840,334.0 | +1.43% |
| 2025-02-27 | $1.13 | $0.97 | $0.16 | 1,916,188.0 | -10.15% |
| 2025-02-26 | $1.14 | $1.03 | $0.11 | 2,290,362.0 | +3.85% |
| 2025-02-25 | $1.21 | $1.00 | $0.21 | 4,758,427.0 | -5.45% |
| 2025-02-24 | $1.26 | $1.10 | $0.16 | 3,065,247.0 | -12.00% |
| 2025-02-21 | $1.45 | $1.24 | $0.21 | 2,534,918.0 | -10.07% |
| 2025-02-20 | $1.46 | $1.32 | $0.135 | 2,365,381.0 | -2.80% |
| 2025-02-19 | $1.68 | $1.40 | $0.28 | 4,984,123.0 | -13.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $1.18 | $0.57 | $0.61 | 166,736,892.0 | -29.89% |
| 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% |
Ondas Holdings Inc 주식 (ONDS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
1.42%
0.41%
자본화:
|
볼륨(24시간):