Get the Stockscreener App
10.06
6.42%
-0.69
After Hours:
10.14
0.08
+0.80%
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 March 20, 2026, is $10.06.
- 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 3,098% to $10.06 now.
- The 52-week high stock price for ONDS is $15.28, representing a 51.89% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for ONDS is $0.6591, indicating a -93.45% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 20, 2026 | $10.83 | $9.73 | $1.10 | 86,366,107.0 | -6.42% |
| Mar 19, 2026 | $10.98 | $10.12 | $0.86 | 68,952,509.0 | -0.74% |
| Mar 18, 2026 | $11.76 | $10.82 | $0.94 | 78,851,421.0 | -3.99% |
| Mar 17, 2026 | $11.47 | $10.37 | $1.10 | 108,911,451.0 | +7.12% |
| Mar 16, 2026 | $10.87 | $10.11 | $0.76 | 88,351,887.0 | +3.64% |
| Mar 13, 2026 | $10.98 | $10.05 | $0.93 | 72,856,047.0 | -1.65% |
| Mar 12, 2026 | $10.84 | $9.80 | $1.04 | 135,515,708.0 | +5.09% |
| Mar 11, 2026 | $10.56 | $9.50 | $1.06 | 87,636,225.0 | -1.80% |
| Mar 10, 2026 | $10.45 | $9.57 | $0.875 | 88,307,481.0 | +2.98% |
| Mar 09, 2026 | $10.03 | $9.20 | $0.83 | 90,560,263.0 | -1.12% |
| Mar 06, 2026 | $11.61 | $9.76 | $1.85 | 159,239,327.0 | -6.29% |
| Mar 05, 2026 | $10.92 | $10.06 | $0.86 | 85,967,887.0 | -0.19% |
| Mar 04, 2026 | $10.82 | $9.93 | $0.89 | 104,371,747.0 | +4.89% |
| Mar 03, 2026 | $11.00 | $9.76 | $1.24 | 99,709,679.0 | -6.09% |
| Mar 02, 2026 | $12.42 | $10.30 | $2.12 | 179,398,715.0 | +5.85% |
| Feb 27, 2026 | $10.18 | $9.62 | $0.56 | 65,040,031.0 | -3.54% |
| Feb 26, 2026 | $10.78 | $9.95 | $0.83 | 66,892,393.0 | +1.46% |
| Feb 25, 2026 | $10.94 | $10.27 | $0.67 | 68,325,117.0 | -0.96% |
| Feb 24, 2026 | $10.48 | $9.48 | $1.00 | 69,257,522.0 | +2.06% |
| Feb 23, 2026 | $10.57 | $9.86 | $0.7099 | 68,596,002.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $12.42 | $9.20 | $3.22 | 1,621,362,561.0 | -0.20% |
| 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% |
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):