Stockscreener 앱 받기
8.02
2.82%
0.22
시장 영업 전:
7.87
-0.15
-1.87%
Ondas Inc 주식 (ONDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-17 | $6.75 | $6.22 | $0.53 | 214,136,104.0 | -1.88% |
| 2026-07-16 | $6.91 | $6.55 | $0.36 | 108,384,117.0 | -5.67% |
| 2026-07-15 | $7.53 | $6.75 | $0.78 | 131,417,041.0 | -4.21% |
| 2026-07-14 | $7.44 | $6.95 | $0.4899 | 105,546,292.0 | +5.75% |
| 2026-07-13 | $7.29 | $6.87 | $0.425 | 107,161,483.0 | -4.13% |
| 2026-07-10 | $7.73 | $7.21 | $0.52 | 66,264,960.0 | -5.10% |
| 2026-07-09 | $7.88 | $7.47 | $0.41 | 82,760,807.0 | +1.73% |
| 2026-07-08 | $7.61 | $7.22 | $0.39 | 61,497,247.0 | +2.31% |
| 2026-07-07 | $7.86 | $7.32 | $0.535 | 59,545,683.0 | -6.01% |
| 2026-07-06 | $7.84 | $7.31 | $0.53 | 72,885,754.0 | +5.53% |
| 2026-07-02 | $8.45 | $7.37 | $1.08 | 86,469,471.0 | -6.44% |
| 2026-07-01 | $8.44 | $7.85 | $0.59 | 87,919,886.0 | -3.88% |
| 2026-06-30 | $8.65 | $8.01 | $0.64 | 81,007,215.0 | +2.74% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $8.58 | $6.22 | $2.36 | 2,148,451,382.0 | -2.67% |
| 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% |
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% |
1.80%
3.50%
자본화:
|
볼륨(24시간):