Stockscreener 앱 받기
6.79
9.83%
-0.74
시간 외 거래:
6.93
0.14
+2.06%
Ondas Holdings Inc 주식 (ONDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $7.64 | $6.66 | $0.98 | 43,821,535.0 | -9.83% |
| 2025-10-27 | $8.31 | $7.52 | $0.795 | 47,908,874.0 | +0.94% |
| 2025-10-24 | $8.17 | $7.41 | $0.765 | 50,911,128.0 | +5.67% |
| 2025-10-23 | $7.30 | $6.65 | $0.65 | 35,623,754.0 | +4.75% |
| 2025-10-22 | $7.26 | $6.46 | $0.795 | 53,119,798.0 | -6.26% |
| 2025-10-21 | $7.91 | $7.12 | $0.7855 | 29,383,771.0 | -7.46% |
| 2025-10-20 | $8.19 | $7.33 | $0.86 | 37,595,631.0 | +2.10% |
| 2025-10-17 | $8.16 | $7.55 | $0.605 | 42,664,096.0 | -7.20% |
| 2025-10-16 | $9.63 | $7.92 | $1.71 | 69,794,801.0 | -13.77% |
| 2025-10-15 | $10.87 | $9.16 | $1.71 | 49,226,639.0 | -8.65% |
| 2025-10-14 | $10.56 | $9.88 | $0.68 | 35,893,538.0 | -3.70% |
| 2025-10-13 | $11.21 | $9.68 | $1.53 | 51,505,054.0 | +17.25% |
| 2025-10-10 | $10.51 | $9.19 | $1.32 | 57,999,485.0 | -12.11% |
| 2025-10-09 | $11.39 | $10.38 | $1.02 | 42,903,652.0 | -6.84% |
| 2025-10-08 | $11.70 | $10.71 | $0.9867 | 44,916,641.0 | +1.53% |
| 2025-10-07 | $11.54 | $10.45 | $1.10 | 56,523,443.0 | +4.03% |
| 2025-10-06 | $11.63 | $10.27 | $1.36 | 81,975,620.0 | +7.57% |
| 2025-10-03 | $10.28 | $9.19 | $1.09 | 72,052,196.0 | +7.60% |
| 2025-10-02 | $9.34 | $7.66 | $1.68 | 103,427,974.0 | +25.99% |
| 2025-10-01 | $7.95 | $7.18 | $0.77 | 39,919,069.0 | -5.31% |
| 2025-09-30 | $8.17 | $7.57 | $0.60 | 41,612,606.0 | -1.91% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $11.70 | $6.46 | $5.23 | 1,090,988,234.0 | -12.05% |
| 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 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% |
2.37%
11.68%
자본화:
|
볼륨(24시간):