Get the Stockscreener App
10.34
6.71%
0.65
Pre-market:
10.36
0.02
+0.19%
Ondas Inc Stock (ONDS) Price History
The historical daily chart and data for Ondas Inc stock (ONDS), show that the latest closing stock price as of February 09, 2026, is $10.34.
- Ondas Inc all-time high stock price is $16.00, occurred on February 16, 2021.
- The lowest Ondas Inc stock price recorded was $0.3146 on October 26, 2023. Since then, Ondas Inc's stock price has risen over 3,187% to $10.34 now.
- The 52-week high stock price for ONDS is $15.28, representing a 47.78% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for ONDS is $0.57, indicating a -94.49% decrease from the current share price, occurred on March 12, 2025.
- The closing price of Ondas Inc (ONDS) stock in the beginning of 2025 was $6.81. The stock closed the year at $1.59, a loss of over -76.65% for the year.
The table below shows more information about ONDS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 09, 2026 | $10.64 | $9.67 | $0.97 | 88,157,256.0 | +6.71% |
| Feb 06, 2026 | $9.76 | $8.45 | $1.31 | 87,095,007.0 | +14.27% |
| Feb 05, 2026 | $9.53 | $8.32 | $1.21 | 97,771,597.0 | -12.40% |
| Feb 04, 2026 | $11.39 | $9.13 | $2.26 | 124,239,446.0 | -14.94% |
| Feb 03, 2026 | $11.42 | $10.51 | $0.91 | 101,439,970.0 | +6.95% |
| Feb 02, 2026 | $11.20 | $10.15 | $1.05 | 92,091,199.0 | +2.70% |
| Jan 30, 2026 | $11.45 | $10.14 | $1.31 | 78,612,694.0 | -8.07% |
| Jan 29, 2026 | $12.28 | $11.07 | $1.21 | 86,988,911.0 | -8.15% |
| Jan 28, 2026 | $13.08 | $12.06 | $1.02 | 100,019,714.0 | +0.08% |
| Jan 27, 2026 | $12.47 | $11.09 | $1.38 | 92,208,520.0 | +9.86% |
| Jan 26, 2026 | $12.34 | $10.95 | $1.39 | 78,913,278.0 | -8.30% |
| Jan 23, 2026 | $12.87 | $11.94 | $0.925 | 78,691,604.0 | -3.57% |
| Jan 22, 2026 | $13.33 | $12.35 | $0.98 | 116,805,776.0 | +0.56% |
| Jan 21, 2026 | $14.33 | $11.93 | $2.40 | 146,636,567.0 | -4.42% |
| Jan 20, 2026 | $14.20 | $11.80 | $2.40 | 149,891,648.0 | +7.98% |
| Jan 16, 2026 | $14.25 | $12.12 | $2.13 | 166,885,966.0 | -5.15% |
| Jan 15, 2026 | $14.07 | $12.80 | $1.27 | 95,199,424.0 | -5.46% |
| Jan 14, 2026 | $13.75 | $12.92 | $0.83 | 82,883,993.0 | -2.38% |
| Jan 13, 2026 | $14.50 | $12.96 | $1.54 | 129,802,031.0 | +5.31% |
Ondas Inc Stock (ONDS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ondas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONDS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ondas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ondas Inc Stock (ONDS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $11.42 | $8.32 | $3.10 | 678,951,731.0 | -0.19% |
| Jan, 2026 | $15.28 | $9.91 | $5.37 | 2,209,866,989.0 | +6.15% |
Ondas Inc Stock (ONDS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.86 | $7.28 | $2.58 | 1,570,496,996.0 | +13.80% |
| Nov, 2025 | $8.88 | $4.95 | $3.93 | 2,291,218,519.0 | +22.67% |
| Oct, 2025 | $11.70 | $6.12 | $5.58 | 1,311,459,745.0 | -16.58% |
| Sep, 2025 | $8.71 | $4.90 | $3.81 | 1,002,684,277.0 | +31.74% |
| Aug, 2025 | $6.19 | $2.01 | $4.18 | 997,789,691.0 | +176.42% |
| Jul, 2025 | $2.70 | $1.71 | $0.99 | 413,154,176.0 | +10.42% |
| Jun, 2025 | $2.29 | $1.26 | $1.03 | 510,474,052.0 | +57.38% |
| May, 2025 | $1.23 | $0.7311 | $0.4989 | 152,713,539.0 | +57.05% |
| Apr, 2025 | $1.15 | $0.6591 | $0.4909 | 149,456,008.0 | -27.40% |
| Mar, 2025 | $1.25 | $0.57 | $0.68 | 246,272,887.0 | +8.71% |
| Feb, 2025 | $2.23 | $0.9163 | $1.31 | 58,587,181.0 | -43.75% |
| Jan, 2025 | $3.40 | $1.64 | $1.76 | 159,138,681.0 | -31.64% |
Ondas Inc Stock (ONDS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.14 | $0.6803 | $2.46 | 166,844,383.0 | +183.51% |
| Nov, 2024 | $1.20 | $0.655 | $0.545 | 27,052,328.0 | +28.47% |
| Oct, 2024 | $1.02 | $0.7206 | $0.2994 | 8,350,496.0 | -0.65% |
| Sep, 2024 | $0.98 | $0.66 | $0.32 | 7,041,950.0 | -11.58% |
| Aug, 2024 | $1.18 | $0.5366 | $0.6433 | 7,227,678.0 | -11.92% |
| Jul, 2024 | $1.30 | $0.539 | $0.7607 | 7,691,366.0 | +70.69% |
| Jun, 2024 | $0.90 | $0.574 | $0.326 | 3,896,459.0 | -19.93% |
| May, 2024 | $0.915 | $0.684 | $0.231 | 3,462,897.0 | -13.40% |
| Apr, 2024 | $1.34 | $0.78 | $0.56 | 4,691,177.0 | -13.78% |
| Mar, 2024 | $1.38 | $0.9048 | $0.4752 | 4,354,669.0 | -23.61% |
| Feb, 2024 | $1.66 | $1.17 | $0.4873 | 5,251,439.0 | -7.30% |
| Jan, 2024 | $1.99 | $1.10 | $0.885 | 8,114,521.0 | -10.46% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):