Stockscreener 앱 받기
6.255
12.88%
-0.925
시간 외 거래:
6.17
-0.085
-1.36%
Ondas Holdings Inc 주식 (ONDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-17 | $7.51 | $5.98 | $1.53 | 153,968,455.0 | -12.88% |
| 2025-11-14 | $7.86 | $6.10 | $1.76 | 183,440,118.0 | +9.45% |
| 2025-11-13 | $7.34 | $6.31 | $1.03 | 219,778,303.0 | +19.06% |
| 2025-11-12 | $6.17 | $5.48 | $0.685 | 77,296,804.0 | -5.00% |
| 2025-11-11 | $6.09 | $5.60 | $0.495 | 78,632,520.0 | -1.36% |
| 2025-11-10 | $6.39 | $5.77 | $0.62 | 134,517,603.0 | +1.20% |
| 2025-11-07 | $5.89 | $4.95 | $0.945 | 102,214,157.0 | +10.67% |
| 2025-11-06 | $5.93 | $5.21 | $0.715 | 78,183,291.0 | -12.50% |
| 2025-11-05 | $6.25 | $5.83 | $0.42 | 59,152,178.0 | +0.67% |
| 2025-11-04 | $6.57 | $5.77 | $0.80 | 94,078,767.0 | -3.09% |
| 2025-11-03 | $6.69 | $5.78 | $0.91 | 117,310,899.0 | -4.50% |
| 2025-10-31 | $6.50 | $6.12 | $0.38 | 103,573,645.0 | +2.38% |
| 2025-10-30 | $6.62 | $6.21 | $0.41 | 124,847,963.0 | -6.81% |
| 2025-10-29 | $6.95 | $6.52 | $0.43 | 35,871,438.0 | -0.59% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.86 | $4.95 | $2.91 | 1,452,541,550.0 | -2.87% |
| 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 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% |
2.63%
4.27%
자본화:
|
볼륨(24시간):