Get the Stockscreener App
10.93
8.04%
0.8531
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 02, 2026, is $10.93.
- 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 3,375% to $10.93 now.
- The 52-week high stock price for ONDS is $15.28, representing a 39.76% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for ONDS is $0.57, indicating a -94.79% 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 |
|---|---|---|---|---|---|
| Mar 02, 2026 | $12.42 | $10.48 | $1.94 | 136,737,521.0 | +8.27% |
| 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% |
| Feb 20, 2026 | $11.58 | $9.95 | $1.63 | 111,023,757.0 | -11.94% |
| Feb 19, 2026 | $11.59 | $10.74 | $0.85 | 101,970,148.0 | +2.89% |
| Feb 18, 2026 | $11.17 | $9.99 | $1.18 | 109,669,063.0 | +10.15% |
| Feb 17, 2026 | $10.32 | $8.87 | $1.45 | 75,021,512.0 | +7.95% |
| Feb 13, 2026 | $9.68 | $8.82 | $0.86 | 56,454,972.0 | +3.79% |
| Feb 12, 2026 | $9.27 | $8.70 | $0.5724 | 59,086,065.0 | -2.82% |
| Feb 11, 2026 | $9.92 | $8.88 | $1.04 | 67,024,559.0 | -4.65% |
| Feb 10, 2026 | $10.44 | $9.60 | $0.84 | 55,916,402.0 | -6.38% |
| 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% |
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 | $10.48 | $1.94 | 136,737,521.0 | +8.27% |
| 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% |
3.64%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):