Get the Stockscreener App
7.84
25.34%
1.585
After Hours:
7.67
-0.17
-2.17%
Ondas Holdings Inc Stock (ONDS) Price History
The historical daily chart and data for Ondas Holdings Inc stock (ONDS), show that the latest closing stock price as of November 18, 2025, is $7.84.
- Ondas Holdings Inc all-time high stock price is $16.00, occurred on February 16, 2021.
- The lowest Ondas Holdings Inc stock price recorded was $0.3146 on October 26, 2023. Since then, Ondas Holdings Inc's stock price has risen over 2,392% to $7.84 now.
- The 52-week high stock price for ONDS is $11.70, representing a 49.23% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for ONDS is $0.57, indicating a -92.73% decrease from the current share price, occurred on March 12, 2025.
- The closing price of Ondas Holdings Inc (ONDS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 18, 2025 | $7.92 | $6.15 | $1.77 | 179,091,526.0 | +25.34% |
| Nov 17, 2025 | $7.51 | $5.98 | $1.53 | 153,968,455.0 | -12.88% |
| Nov 14, 2025 | $7.86 | $6.10 | $1.76 | 183,440,118.0 | +9.45% |
| Nov 13, 2025 | $7.34 | $6.31 | $1.03 | 219,778,303.0 | +19.06% |
| Nov 12, 2025 | $6.17 | $5.48 | $0.685 | 77,296,804.0 | -5.00% |
| Nov 11, 2025 | $6.09 | $5.60 | $0.495 | 78,632,520.0 | -1.36% |
| Nov 10, 2025 | $6.39 | $5.77 | $0.62 | 134,517,603.0 | +1.20% |
| Nov 07, 2025 | $5.89 | $4.95 | $0.945 | 102,214,157.0 | +10.67% |
| Nov 06, 2025 | $5.93 | $5.21 | $0.715 | 78,183,291.0 | -12.50% |
| Nov 05, 2025 | $6.25 | $5.83 | $0.42 | 59,152,178.0 | +0.67% |
| Nov 04, 2025 | $6.57 | $5.77 | $0.80 | 94,078,767.0 | -3.09% |
| Nov 03, 2025 | $6.69 | $5.78 | $0.91 | 117,310,899.0 | -4.50% |
| Oct 31, 2025 | $6.50 | $6.12 | $0.38 | 103,573,645.0 | +2.38% |
| Oct 30, 2025 | $6.62 | $6.21 | $0.41 | 124,847,963.0 | -6.81% |
| Oct 29, 2025 | $6.95 | $6.52 | $0.43 | 35,871,438.0 | -0.59% |
| Oct 28, 2025 | $7.64 | $6.66 | $0.98 | 43,821,535.0 | -9.83% |
| Oct 27, 2025 | $8.31 | $7.52 | $0.795 | 47,908,874.0 | +0.94% |
| Oct 24, 2025 | $8.17 | $7.41 | $0.765 | 50,911,128.0 | +5.67% |
| Oct 23, 2025 | $7.30 | $6.65 | $0.65 | 35,623,754.0 | +4.75% |
| Oct 22, 2025 | $7.26 | $6.46 | $0.795 | 53,119,798.0 | -6.26% |
| Oct 21, 2025 | $7.91 | $7.12 | $0.7855 | 29,383,771.0 | -7.46% |
Ondas Holdings Inc Stock (ONDS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ondas Holdings 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 Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ondas Holdings Inc Stock (ONDS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $7.92 | $4.95 | $2.97 | 1,656,756,147.0 | +21.74% |
| 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 Holdings 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% |
Ondas Holdings Inc Stock (ONDS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.63 | $1.01 | $0.62 | 9,276,644.0 | +39.73% |
| Nov, 2023 | $1.39 | $0.3701 | $1.02 | 15,215,738.0 | +188.77% |
| Oct, 2023 | $0.6214 | $0.3146 | $0.3068 | 11,347,658.0 | -37.79% |
| Sep, 2023 | $1.01 | $0.5534 | $0.4566 | 8,160,949.0 | -39.05% |
| Aug, 2023 | $1.72 | $0.892 | $0.828 | 16,287,414.0 | -38.65% |
| Jul, 2023 | $2.14 | $0.87 | $1.27 | 20,505,627.0 | +89.45% |
| Jun, 2023 | $1.15 | $0.808 | $0.3408 | 9,595,903.0 | -0.80% |
| May, 2023 | $1.31 | $0.80 | $0.51 | 6,939,671.0 | -13.27% |
| Apr, 2023 | $1.10 | $0.777 | $0.323 | 5,584,061.0 | -7.41% |
| Mar, 2023 | $1.99 | $1.00 | $0.985 | 8,655,826.0 | -42.55% |
| Feb, 2023 | $2.47 | $1.75 | $0.7199 | 7,064,571.0 | -5.53% |
| Jan, 2023 | $2.09 | $1.38 | $0.7089 | 4,752,494.0 | +25.16% |
0.73%
2.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):