Get the Stockscreener App
0.8027
3.72%
-0.031
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 May 03, 2024, is $0.8027.
- 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 155.15% to $0.8027 now.
- The 52-week high stock price for ONDS is $2.14, representing a 166.60% increase from the current share price, occurred on July 21, 2023.
- The 52-week low stock price for ONDS is $0.3146, indicating a -60.81% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Ondas Holdings Inc (ONDS) stock in the beginning of 2023 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 03, 2024 | $0.8697 | $0.7809 | $0.0888 | 168,808.0 | -3.72% |
| May 02, 2024 | $0.915 | $0.80 | $0.115 | 68,328.0 | +0.14% |
| May 01, 2024 | $0.90 | $0.83 | $0.07 | 88,293.0 | -0.48% |
| Apr 30, 2024 | $0.8498 | $0.811 | $0.0388 | 29,367.0 | -1.37% |
| Apr 29, 2024 | $0.8481 | $0.78 | $0.0681 | 103,913.0 | +6.72% |
| Apr 26, 2024 | $0.85 | $0.7933 | $0.0567 | 72,073.0 | -0.91% |
| Apr 25, 2024 | $0.8499 | $0.7933 | $0.0566 | 107,999.0 | -3.66% |
| Apr 24, 2024 | $0.85 | $0.8107 | $0.0393 | 42,617.0 | -0.89% |
| Apr 23, 2024 | $0.85 | $0.8096 | $0.0404 | 110,197.0 | +1.50% |
| Apr 22, 2024 | $0.89 | $0.805 | $0.085 | 85,026.0 | -1.18% |
| Apr 19, 2024 | $0.93 | $0.83 | $0.10 | 201,467.0 | -9.95% |
| Apr 18, 2024 | $0.944 | $0.8225 | $0.1215 | 231,557.0 | +3.33% |
| Apr 17, 2024 | $0.9378 | $0.87 | $0.0678 | 110,528.0 | -1.61% |
| Apr 16, 2024 | $0.9698 | $0.9101 | $0.0597 | 58,742.0 | -3.14% |
| Apr 15, 2024 | $1.02 | $0.9215 | $0.0985 | 89,465.0 | -1.68% |
| Apr 12, 2024 | $0.99 | $0.903 | $0.087 | 280,908.0 | +3.85% |
| Apr 11, 2024 | $0.9899 | $0.9211 | $0.0688 | 108,649.0 | -4.46% |
| Apr 10, 2024 | $1.03 | $0.9642 | $0.0658 | 148,956.0 | -5.09% |
| Apr 09, 2024 | $1.03 | $0.9901 | $0.0399 | 68,635.0 | +1.75% |
| Apr 08, 2024 | $1.07 | $0.91 | $0.16 | 247,014.0 | -6.31% |
| Apr 05, 2024 | $1.10 | $1.05 | $0.05 | 78,986.0 | +0.94% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.915 | $0.7809 | $0.1341 | 494,237.0 | -4.04% |
| 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% |
Ondas Holdings Inc Stock (ONDS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.67 | $1.46 | $1.21 | 11,106,612.0 | -38.61% |
| Nov, 2022 | $4.12 | $2.51 | $1.61 | 6,292,943.0 | -35.25% |
| Oct, 2022 | $4.61 | $3.23 | $1.39 | 4,650,782.0 | +8.11% |
| Sep, 2022 | $4.75 | $3.44 | $1.31 | 5,454,118.0 | -21.61% |
| Aug, 2022 | $5.68 | $4.15 | $1.53 | 8,601,613.0 | +3.06% |
| Jul, 2022 | $6.10 | $4.43 | $1.67 | 6,979,296.0 | -15.03% |
| Jun, 2022 | $7.72 | $5.23 | $2.49 | 12,775,404.0 | -25.45% |
| May, 2022 | $8.30 | $4.05 | $4.25 | 10,239,957.0 | -10.85% |
| Apr, 2022 | $8.23 | $6.21 | $2.02 | 7,307,389.0 | +11.10% |
| Mar, 2022 | $7.99 | $4.26 | $3.73 | 10,708,929.0 | +46.00% |
| Feb, 2022 | $5.39 | $3.93 | $1.46 | 5,817,089.0 | +0.20% |
| Jan, 2022 | $6.99 | $3.92 | $3.07 | 17,793,047.0 | -25.63% |
2.68%
0.39%
Cap:
|
Volume (24h):