Get the Stockscreener App
9.06
1.31%
-0.12
After Hours:
9.10
0.04
+0.44%
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 May 22, 2026, is $9.06.
- 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 2,780% to $9.06 now.
- The 52-week high stock price for ONDS is $15.28, representing a 68.65% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for ONDS is $0.89, indicating a -90.18% decrease from the current share price, occurred on May 27, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $9.56 | $9.06 | $0.505 | 58,616,155.0 | -1.31% |
| May 21, 2026 | $9.38 | $8.98 | $0.40 | 55,544,636.0 | -1.92% |
| May 20, 2026 | $9.54 | $9.12 | $0.42 | 43,071,606.0 | +2.58% |
| May 19, 2026 | $9.88 | $8.97 | $0.91 | 55,734,919.0 | -5.93% |
| May 18, 2026 | $10.67 | $9.46 | $1.21 | 78,286,574.0 | -8.66% |
| May 15, 2026 | $12.12 | $10.50 | $1.62 | 139,394,346.0 | -5.26% |
| May 14, 2026 | $11.73 | $9.60 | $2.13 | 243,196,510.0 | +26.52% |
| May 13, 2026 | $9.18 | $8.67 | $0.51 | 48,866,080.0 | -1.99% |
| May 12, 2026 | $9.35 | $8.80 | $0.55 | 36,722,096.0 | -4.03% |
| May 11, 2026 | $9.65 | $8.72 | $0.93 | 44,306,498.0 | +3.97% |
| May 08, 2026 | $9.09 | $8.65 | $0.44 | 33,725,630.0 | +1.91% |
| May 07, 2026 | $9.25 | $8.78 | $0.47 | 43,084,029.0 | -4.82% |
| May 06, 2026 | $9.46 | $9.02 | $0.44 | 54,233,579.0 | +0.11% |
| May 05, 2026 | $9.79 | $9.16 | $0.63 | 56,191,029.0 | -4.11% |
| May 04, 2026 | $10.37 | $9.67 | $0.695 | 47,350,844.0 | -5.72% |
| May 01, 2026 | $10.56 | $9.62 | $0.94 | 45,456,489.0 | +2.79% |
| Apr 30, 2026 | $10.16 | $9.31 | $0.85 | 35,512,523.0 | +5.80% |
| Apr 29, 2026 | $10.43 | $9.41 | $1.02 | 58,013,137.0 | -9.45% |
| Apr 28, 2026 | $11.07 | $10.34 | $0.735 | 41,492,593.0 | -4.29% |
| Apr 27, 2026 | $11.06 | $10.21 | $0.85 | 56,573,875.0 | +3.79% |
| Apr 24, 2026 | $10.77 | $10.12 | $0.655 | 45,184,612.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $12.12 | $8.65 | $3.47 | 1,142,397,175.0 | -9.76% |
| Apr, 2026 | $11.61 | $8.46 | $3.15 | 1,138,791,154.0 | +11.06% |
| Mar, 2026 | $12.42 | $7.78 | $4.64 | 2,075,035,699.0 | -10.32% |
| Feb, 2026 | $11.59 | $8.32 | $3.27 | 1,565,072,018.0 | -2.70% |
| 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% |
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):