Stockscreener 앱 받기
0.77
0.98%
+0.0075
Ondas Holdings Inc 주식 (ONDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.791 | $0.75 | $0.041 | 47,040.0 | +0.98% |
| 2024-05-16 | $0.83 | $0.7535 | $0.0765 | 227,891.0 | -7.50% |
| 2024-05-15 | $0.90 | $0.7899 | $0.1101 | 280,679.0 | -5.25% |
| 2024-05-14 | $0.90 | $0.8015 | $0.0985 | 241,392.0 | +3.04% |
| 2024-05-13 | $0.8499 | $0.7649 | $0.085 | 181,968.0 | +5.58% |
| 2024-05-10 | $0.8375 | $0.7814 | $0.0561 | 168,211.0 | -2.25% |
| 2024-05-09 | $0.83 | $0.7913 | $0.0387 | 80,088.0 | +1.00% |
| 2024-05-08 | $0.8399 | $0.785 | $0.0549 | 177,052.0 | -1.34% |
| 2024-05-07 | $0.87 | $0.81 | $0.06 | 164,964.0 | -1.20% |
| 2024-05-06 | $0.8881 | $0.814 | $0.0741 | 465,915.0 | +3.53% |
| 2024-05-03 | $0.8697 | $0.7809 | $0.0888 | 168,808.0 | -3.72% |
| 2024-05-02 | $0.915 | $0.80 | $0.115 | 68,328.0 | +0.14% |
| 2024-05-01 | $0.90 | $0.83 | $0.07 | 88,293.0 | -0.48% |
| 2024-04-30 | $0.8498 | $0.811 | $0.0388 | 29,367.0 | -1.37% |
| 2024-04-29 | $0.8481 | $0.78 | $0.0681 | 103,913.0 | +6.72% |
| 2024-04-26 | $0.85 | $0.7933 | $0.0567 | 72,073.0 | -0.91% |
| 2024-04-25 | $0.8499 | $0.7933 | $0.0566 | 107,999.0 | -3.66% |
| 2024-04-24 | $0.85 | $0.8107 | $0.0393 | 42,617.0 | -0.89% |
| 2024-04-23 | $0.85 | $0.8096 | $0.0404 | 110,197.0 | +1.50% |
| 2024-04-22 | $0.89 | $0.805 | $0.085 | 85,026.0 | -1.18% |
| 2024-04-19 | $0.93 | $0.83 | $0.10 | 201,467.0 | -9.95% |
| 2024-04-18 | $0.944 | $0.8225 | $0.1215 | 231,557.0 | +3.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.915 | $0.75 | $0.165 | 2,407,669.0 | -7.95% |
| 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% |
Ondas Holdings Inc 주식 (ONDS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.67 | $1.46 | $1.21 | 11,106,612.0 | -38.61% |
| 2022-11 | $4.12 | $2.51 | $1.61 | 6,292,943.0 | -35.25% |
| 2022-10 | $4.61 | $3.23 | $1.39 | 4,650,782.0 | +8.11% |
| 2022-09 | $4.75 | $3.44 | $1.31 | 5,454,118.0 | -21.61% |
| 2022-08 | $5.68 | $4.15 | $1.53 | 8,601,613.0 | +3.06% |
| 2022-07 | $6.10 | $4.43 | $1.67 | 6,979,296.0 | -15.03% |
| 2022-06 | $7.72 | $5.23 | $2.49 | 12,775,404.0 | -25.45% |
| 2022-05 | $8.30 | $4.05 | $4.25 | 10,239,957.0 | -10.85% |
| 2022-04 | $8.23 | $6.21 | $2.02 | 7,307,389.0 | +11.10% |
| 2022-03 | $7.99 | $4.26 | $3.73 | 10,708,929.0 | +46.00% |
| 2022-02 | $5.39 | $3.93 | $1.46 | 5,817,089.0 | +0.20% |
| 2022-01 | $6.99 | $3.92 | $3.07 | 17,793,047.0 | -25.63% |
2.23%
0.71%
자본화:
|
볼륨(24시간):