Stockscreener 앱 받기
2.69
3.93%
-0.11
시간 외 거래:
2.80
0.11
+4.09%
Ondas Holdings Inc 주식 (ONDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $3.13 | $2.63 | $0.50 | 15,309,854.0 | -3.93% |
| 2025-01-03 | $3.40 | $2.76 | $0.64 | 36,987,913.0 | +6.46% |
| 2025-01-02 | $2.79 | $2.45 | $0.34 | 10,282,896.0 | +2.73% |
| 2024-12-31 | $2.73 | $2.28 | $0.45 | 9,061,154.0 | -8.24% |
| 2024-12-30 | $3.14 | $2.55 | $0.59 | 20,908,913.0 | +7.72% |
| 2024-12-27 | $3.10 | $2.34 | $0.76 | 15,528,444.0 | +3.19% |
| 2024-12-26 | $2.67 | $2.13 | $0.54 | 11,778,953.0 | +24.26% |
| 2024-12-24 | $2.20 | $1.80 | $0.40 | 8,457,278.0 | +3.59% |
| 2024-12-23 | $1.95 | $1.52 | $0.43 | 9,807,622.0 | +32.65% |
| 2024-12-20 | $1.53 | $1.20 | $0.3301 | 5,265,475.0 | +8.09% |
| 2024-12-19 | $1.56 | $1.25 | $0.315 | 5,463,461.0 | +5.43% |
| 2024-12-18 | $1.76 | $1.06 | $0.705 | 8,107,721.0 | -22.75% |
| 2024-12-17 | $1.88 | $1.46 | $0.415 | 13,464,671.0 | +0.60% |
| 2024-12-16 | $1.75 | $1.35 | $0.395 | 14,309,991.0 | +18.57% |
| 2024-12-13 | $1.43 | $0.91 | $0.52 | 8,353,533.0 | +37.25% |
| 2024-12-12 | $1.07 | $0.9633 | $0.1067 | 2,789,970.0 | -2.86% |
| 2024-12-11 | $1.08 | $0.8668 | $0.2132 | 7,750,474.0 | +21.14% |
| 2024-12-10 | $1.07 | $0.7943 | $0.2757 | 3,635,431.0 | +6.59% |
| 2024-12-09 | $0.8199 | $0.7552 | $0.0647 | 979,399.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $3.40 | $2.45 | $0.95 | 62,580,663.0 | +5.08% |
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% |
1.36%
자본화:
|
볼륨(24시간):