Stockscreener 앱 받기
9.06
1.31%
-0.12
시간 외 거래:
9.10
0.04
+0.44%
Ondas Inc 주식 (ONDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $9.56 | $9.06 | $0.505 | 58,616,155.0 | -1.31% |
| 2026-05-21 | $9.38 | $8.98 | $0.40 | 55,544,636.0 | -1.92% |
| 2026-05-20 | $9.54 | $9.12 | $0.42 | 43,071,606.0 | +2.58% |
| 2026-05-19 | $9.88 | $8.97 | $0.91 | 55,734,919.0 | -5.93% |
| 2026-05-18 | $10.67 | $9.46 | $1.21 | 78,286,574.0 | -8.66% |
| 2026-05-15 | $12.12 | $10.50 | $1.62 | 139,394,346.0 | -5.26% |
| 2026-05-14 | $11.73 | $9.60 | $2.13 | 243,196,510.0 | +26.52% |
| 2026-05-13 | $9.18 | $8.67 | $0.51 | 48,866,080.0 | -1.99% |
| 2026-05-12 | $9.35 | $8.80 | $0.55 | 36,722,096.0 | -4.03% |
| 2026-05-11 | $9.65 | $8.72 | $0.93 | 44,306,498.0 | +3.97% |
| 2026-05-08 | $9.09 | $8.65 | $0.44 | 33,725,630.0 | +1.91% |
| 2026-05-07 | $9.25 | $8.78 | $0.47 | 43,084,029.0 | -4.82% |
| 2026-05-06 | $9.46 | $9.02 | $0.44 | 54,233,579.0 | +0.11% |
| 2026-05-05 | $9.79 | $9.16 | $0.63 | 56,191,029.0 | -4.11% |
| 2026-05-04 | $10.37 | $9.67 | $0.695 | 47,350,844.0 | -5.72% |
| 2026-05-01 | $10.56 | $9.62 | $0.94 | 45,456,489.0 | +2.79% |
| 2026-04-30 | $10.16 | $9.31 | $0.85 | 35,512,523.0 | +5.80% |
| 2026-04-29 | $10.43 | $9.41 | $1.02 | 58,013,137.0 | -9.45% |
| 2026-04-28 | $11.07 | $10.34 | $0.735 | 41,492,593.0 | -4.29% |
| 2026-04-27 | $11.06 | $10.21 | $0.85 | 56,573,875.0 | +3.79% |
| 2026-04-24 | $10.77 | $10.12 | $0.655 | 45,184,612.0 | +0.09% |
Ondas Inc 주식 (ONDS) 연도별 가격 이력
이 심층 분석에서는 Ondas 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 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ondas Inc 주식 (ONDS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $12.12 | $8.65 | $3.47 | 1,142,397,175.0 | -9.76% |
| 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% |
Ondas Inc 주식 (ONDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ondas 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% |
2.65%
자본화:
|
볼륨(24시간):