Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Ondas Holdings Inc. (ONDS)

Compare
0.7500
-0.1100
(-12.79%)
At close: April 8 at 4:00:00 PM EDT
0.7414
-0.01
(-1.15%)
Pre-Market: 4:28:09 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.88100.90000.72000.75000.75007,566,600
Apr 7, 20250.86000.99000.81700.86000.86005,534,800
Apr 4, 20250.88000.96800.83400.92100.92108,010,000
Apr 3, 20251.02001.07000.86000.89900.899012,366,900
Apr 2, 20251.04001.13000.99001.11001.11007,917,600
Apr 1, 20251.15001.15001.01001.10001.100014,836,300
Mar 31, 20251.05001.25000.89101.07001.070028,188,300
Mar 28, 20251.00001.14000.89001.12001.120016,871,500
Mar 27, 20250.84101.01000.83301.00001.000010,619,500
Mar 26, 20250.90000.97300.80900.84500.84507,788,300
Mar 25, 20250.85500.90000.79500.88600.88608,523,500
Mar 24, 20250.71000.82000.69100.81200.81209,963,900
Mar 21, 20250.68000.72000.68000.70000.70001,467,300
Mar 20, 20250.74500.75700.68000.69000.69002,517,600
Mar 19, 20250.73000.76600.72100.75800.75802,230,500
Mar 18, 20250.77600.79600.72000.74500.74502,430,600
Mar 17, 20250.72400.79100.72400.77400.77405,713,300
Mar 14, 20250.66200.74000.65000.73800.73806,426,900
Mar 13, 20250.67000.71800.65000.67700.67708,211,700
Mar 12, 20250.69000.70700.57000.69700.697022,566,300
Mar 11, 20251.18001.18000.68100.72400.7240104,014,700
Mar 10, 20250.80000.81000.68500.72700.72703,059,200
Mar 7, 20250.82800.83000.75100.80900.80902,417,500
Mar 6, 20250.86700.89900.80000.80500.80501,486,900
Mar 5, 20250.86900.90300.83000.88800.88801,323,900
Mar 4, 20250.80000.93600.78900.87100.87102,542,000
Mar 3, 20250.99401.00000.83900.85200.85202,791,800
Feb 28, 20250.94701.02200.91600.98400.98401,851,900
Feb 27, 20251.08001.13000.97000.97000.97001,932,800
Feb 26, 20251.06001.14001.03001.08001.08002,300,400
Feb 25, 20251.17001.21001.00001.04001.04004,790,100
Feb 24, 20251.25001.26001.10001.10001.10003,109,900
Feb 21, 20251.40001.45001.24001.25001.25002,586,600
Feb 20, 20251.39001.46001.32501.39001.39002,375,800
Feb 19, 20251.64001.68001.40001.43001.43005,038,100
Feb 18, 20251.83501.94001.61001.65001.65003,484,500
Feb 14, 20251.90001.96901.80501.83001.83001,961,800
Feb 13, 20251.94001.95001.84001.92001.92001,972,800
Feb 12, 20252.03002.14001.93001.94001.94004,053,600
Feb 11, 20252.05002.23002.00002.10002.10005,501,000
Feb 10, 20252.00002.12001.82102.10002.10005,051,700
Feb 7, 20251.78001.92001.76001.91001.91003,689,900
Feb 6, 20251.68001.85001.68001.76001.76002,754,300
Feb 5, 20251.72001.72001.61001.64001.64002,152,600
Feb 4, 20251.62001.70001.62001.69001.69001,712,900
Feb 3, 20251.61001.67901.50001.60001.60002,885,700
Jan 31, 20251.69001.83501.66501.75001.75003,085,000
Jan 30, 20251.74001.77001.68001.69001.69002,346,000
Jan 29, 20251.74001.81001.64001.71001.71003,883,500
Jan 28, 20251.93001.99001.81001.81001.81002,620,000
Jan 27, 20251.89002.00001.83001.94001.94003,832,400
Jan 24, 20252.06002.21001.98002.04002.04004,373,100
Jan 23, 20252.17002.30002.10002.11002.11004,018,200
Jan 22, 20252.07002.46001.99002.37002.37007,804,200
Jan 21, 20252.10002.14001.94002.01002.01004,724,600
Jan 17, 20252.20002.20002.02002.07002.07003,928,200
Jan 16, 20252.27002.27002.00502.20002.20003,917,800
Jan 15, 20252.06002.25801.99902.21002.21005,071,700
Jan 14, 20251.90002.13001.90001.99001.99004,833,800
Jan 13, 20252.05002.19001.82001.88001.88008,172,000
Jan 10, 20252.39002.46002.20002.24002.24006,276,300
Jan 8, 20252.72002.73002.09002.54002.540020,144,700
Jan 7, 20252.69002.75902.40002.65002.65008,343,400
Jan 6, 20253.05003.13002.63002.69002.690015,491,300
Jan 3, 20253.23003.40002.76002.80002.800037,322,500
Jan 2, 20252.50002.79002.45002.63002.630010,396,100
Dec 31, 20242.71002.73002.28002.56002.56009,096,700
Dec 30, 20242.74003.14002.55002.79002.790021,302,300
Dec 27, 20242.89003.10002.34002.59002.590015,700,200
Dec 26, 20242.17002.67002.13002.51002.510011,832,200
Dec 24, 20242.06002.20001.80002.02002.02008,457,300
Dec 23, 20241.60001.95001.52001.95001.95009,984,200
Dec 20, 20241.27001.53001.20001.47001.47005,409,100
Dec 19, 20241.56001.56001.24501.36001.36005,618,700
Dec 18, 20241.71001.76501.06001.29001.29008,246,500
Dec 17, 20241.80001.87501.46001.67001.670013,607,400
Dec 16, 20241.57001.75001.35501.66001.660014,489,300
Dec 13, 20241.03001.43000.91001.40001.40009,390,300
Dec 12, 20241.04001.07000.96301.02001.02002,802,400
Dec 11, 20240.90001.08000.86701.05001.05008,070,400
Dec 10, 20240.80701.07000.79400.86700.86703,730,600
Dec 9, 20240.80000.82000.75500.81300.8130984,200
Dec 6, 20240.75200.82200.68000.80400.80402,617,300
Dec 5, 20240.80000.80200.74600.76000.76002,165,500
Dec 4, 20240.78000.81000.75300.79500.79501,565,000
Dec 3, 20240.85000.86000.70000.79700.79704,262,100
Dec 2, 20241.21001.25000.77100.82000.820019,789,200
Nov 29, 20241.12001.20000.94000.98400.984016,927,200
Nov 27, 20240.84000.89000.78600.86700.8670652,700
Nov 26, 20240.89000.91500.81800.83500.8350782,300
Nov 25, 20240.94000.95000.80000.86400.86401,997,700
Nov 22, 20240.87001.02000.85100.88700.88701,709,900
Nov 21, 20240.72000.86400.72000.81100.81101,043,500
Nov 20, 20240.68000.72200.67000.71100.7110231,700
Nov 19, 20240.67500.72000.65500.67100.6710376,300
Nov 18, 20240.73900.74000.66000.67500.6750346,200
Nov 15, 20240.73100.80000.67500.71300.7130497,400
Nov 14, 20240.77900.80000.73000.74000.7400204,800
Nov 13, 20240.75100.80000.74000.75700.7570297,100
Nov 12, 20240.76000.86000.76000.78500.7850427,700
Nov 11, 20240.76000.82000.73000.80100.8010258,400
Nov 8, 20240.75000.79900.72400.75400.7540176,300
Nov 7, 20240.80000.83000.74300.74600.7460472,100
Nov 6, 20240.74300.79100.74300.78300.7830223,800
Nov 5, 20240.76000.78000.73000.74200.7420230,800
Nov 4, 20240.72000.75500.72000.74000.740082,100
Nov 1, 20240.77700.79200.73500.73800.7380156,900
Oct 31, 20240.77100.77100.72100.76600.7660292,000
Oct 30, 20240.81000.82500.77300.78000.7800271,200
Oct 29, 20240.87000.87000.80300.82300.8230195,600
Oct 28, 20240.89000.91400.82700.87000.8700213,900
Oct 25, 20240.89600.91000.83300.85800.8580214,000
Oct 24, 20240.85000.93200.82000.91400.9140228,600
Oct 23, 20240.91000.91000.81000.85600.8560333,600
Oct 22, 20240.92000.94000.86100.90100.9010123,500
Oct 21, 20240.93100.96400.87000.91500.9150134,000
Oct 18, 20240.93500.97900.91300.91600.9160157,200
Oct 17, 20240.92300.94000.90100.94000.9400173,600
Oct 16, 20240.90000.95300.88300.92300.9230445,300
Oct 15, 20241.00001.00000.88400.90200.9020427,600
Oct 14, 20240.92301.02000.91000.97700.97701,010,600
Oct 11, 20240.99001.02000.89000.90000.9000251,800
Oct 10, 20240.89000.93000.85400.92900.9290238,400
Oct 9, 20240.93300.97000.87000.90100.9010488,300
Oct 8, 20240.84900.98300.80400.92300.9230975,200
Oct 7, 20240.76000.82800.74000.82500.8250711,200
Oct 4, 20240.74800.77000.73000.74100.7410130,900
Oct 3, 20240.77000.79900.73200.74000.7400184,000
Oct 2, 20240.79900.80000.73100.76300.7630237,300
Oct 1, 20240.79900.80800.73000.78000.7800948,300
Sep 30, 20240.75000.83100.72400.77100.77101,344,000
Sep 27, 20240.71000.73000.68000.70000.7000166,900
Sep 26, 20240.72900.72900.69000.70000.7000249,700
Sep 25, 20240.68700.70500.66000.70000.7000215,000
Sep 24, 20240.72500.73500.68100.69800.6980301,000
Sep 23, 20240.76900.78400.72500.73600.7360154,200
Sep 20, 20240.78000.79000.75000.77200.7720199,600
Sep 19, 20240.78900.83200.75000.77100.7710245,100
Sep 18, 20240.75000.84300.74100.77000.7700513,700
Sep 17, 20240.75000.76000.73000.74100.7410187,200
Sep 16, 20240.78800.81700.71000.73800.7380523,300
Sep 13, 20240.81100.84000.79000.79600.7960363,500
Sep 12, 20240.90000.90000.79000.82400.8240505,900
Sep 11, 20240.88500.93100.84900.88500.8850185,300
Sep 10, 20240.92000.94400.87100.93900.9390187,500
Sep 9, 20240.80000.98000.79000.88900.88901,116,900
Sep 6, 20240.78000.85500.72500.75000.7500378,300
Sep 5, 20240.82000.87000.78700.79600.796098,300
Sep 4, 20240.85900.86100.80500.81000.8100125,100
Sep 3, 20240.87000.89000.81500.86100.8610166,300
Aug 30, 20240.85400.88500.80000.87200.8720106,100
Aug 29, 20240.75000.83900.75000.82300.8230134,900
Aug 28, 20240.87400.87400.78900.80700.8070126,300
Aug 27, 20240.86000.89000.83000.86500.8650143,500
Aug 26, 20240.83000.88000.80800.86400.8640130,600
Aug 23, 20240.88300.88300.82000.83500.8350103,900
Aug 22, 20240.85300.92000.85300.89000.8900363,700
Aug 21, 20240.79000.90000.78300.85200.8520680,500
Aug 20, 20240.71500.82000.70200.78300.7830547,300
Aug 19, 20240.72000.75000.67800.73900.7390240,200
Aug 16, 20240.66800.71300.65000.71000.7100189,500
Aug 15, 20240.61000.69000.61000.66100.6610283,500
Aug 14, 20240.72600.72900.53700.58800.58801,110,100
Aug 13, 20240.77200.83000.66000.69100.6910888,100
Aug 12, 20240.80000.82000.76000.77000.7700112,400
Aug 9, 20240.86000.86000.75200.79000.7900272,600
Aug 8, 20240.89000.93800.80300.81800.8180157,600
Aug 7, 20240.96000.98500.84600.89000.8900359,200
Aug 6, 20241.03001.07000.96000.96200.9620175,600
Aug 5, 20240.98501.08000.93001.02001.0200169,800
Aug 2, 20241.09001.18000.96001.06001.0600512,700
Aug 1, 20240.98001.13900.91001.12001.1200450,900
Jul 31, 20240.93001.07000.90000.99000.9900510,100
Jul 30, 20241.01001.01600.90600.91000.9100233,900
Jul 29, 20241.08001.08000.98001.01001.0100128,300
Jul 26, 20240.99601.10000.99601.06001.0600177,800
Jul 25, 20240.95701.02000.90601.00001.0000196,600
Jul 24, 20241.11001.11000.97500.99000.9900379,100
Jul 23, 20241.18001.30001.00001.13001.13001,363,700
Jul 22, 20240.91601.15000.86101.13001.13002,194,900
Jul 19, 20240.86000.87000.83700.84300.843041,200
Jul 18, 20240.88000.88000.82500.83500.8350122,600
Jul 17, 20240.81300.87800.80000.86700.8670131,000
Jul 16, 20240.75100.86000.75100.83800.8380168,400
Jul 15, 20240.85000.86100.76300.77300.7730124,700
Jul 12, 20240.74000.94000.73500.85700.8570476,100
Jul 11, 20240.70000.74700.70000.73100.7310132,000
Jul 10, 20240.70000.72200.65000.69500.6950158,700
Jul 9, 20240.78000.80000.70000.71400.7140232,100
Jul 8, 20240.60500.80000.60300.78000.7800511,900
Jul 5, 20240.57100.64700.57100.60800.6080142,200
Jul 3, 20240.53900.59000.53900.57000.5700113,200
Jul 2, 20240.59900.59900.55000.55000.5500102,800
Jul 1, 20240.57200.60100.55400.57000.5700156,700
Jun 28, 20240.61000.62000.58000.58000.5800164,000
Jun 27, 20240.60000.62600.59100.61600.616067,100
Jun 26, 20240.59100.62700.59000.61600.6160277,600
Jun 25, 20240.61900.62000.58000.59100.5910318,300
Jun 24, 20240.67100.70000.62500.62500.6250245,500
Jun 21, 20240.66000.70500.66000.69000.6900237,600
Jun 20, 20240.70900.71000.65000.66000.6600186,400
Jun 18, 20240.74000.74900.71000.73000.7300194,600
Jun 17, 20240.79000.80500.74000.74400.744071,900
Jun 14, 20240.80000.80000.76000.78600.786086,300
Jun 13, 20240.85000.85900.80000.80000.8000129,300
Jun 12, 20240.88000.90000.82800.86500.8650234,400
Jun 11, 20240.79100.87000.70200.86400.8640397,200
Jun 10, 20240.63400.74500.63400.69000.6900219,800
Jun 7, 20240.60500.78000.57400.63400.6340418,600
Jun 6, 20240.65100.70000.61400.62000.6200157,000
Jun 5, 20240.64200.68800.62100.65000.6500194,800
Jun 4, 20240.68000.73000.65000.65000.6500130,500
Jun 3, 20240.75000.75000.66200.68300.6830241,500
May 31, 20240.75000.77300.72000.72400.724088,600
May 30, 20240.70300.74600.70300.74000.740057,700
May 29, 20240.73000.74600.70200.71700.7170120,200
May 28, 20240.71300.75600.71300.73000.730095,000
May 24, 20240.71000.75000.68500.74700.7470108,300
May 23, 20240.79200.82000.69000.72000.7200242,500
May 22, 20240.70000.79000.68400.77000.7700100,500
May 21, 20240.70300.75000.68500.71100.7110119,800
May 20, 20240.76000.80000.70000.72000.7200172,000
May 17, 20240.75000.79100.75000.77000.770047,100
May 16, 20240.79600.83000.75400.76300.7630231,900
May 15, 20240.90000.90000.79000.82400.8240301,900
May 14, 20240.85000.90000.80200.87000.8700243,400
May 13, 20240.78100.85000.76500.84400.8440182,100
May 10, 20240.81900.83800.78100.80000.8000168,200
May 9, 20240.81000.83000.79100.81800.818080,100
May 8, 20240.83000.84000.78500.81000.8100177,800
May 7, 20240.84000.87000.81000.82100.8210165,600
May 6, 20240.84300.88800.81400.83100.8310466,000
May 3, 20240.83700.87000.78100.80300.8030168,800
May 2, 20240.89000.91500.80000.83400.834068,700
May 1, 20240.86000.90000.83000.83300.833088,300
Apr 30, 20240.83200.85000.81100.83700.837029,400
Apr 29, 20240.81000.84800.78000.84800.8480104,000
Apr 26, 20240.79500.85000.79300.79500.795072,200
Apr 25, 20240.83000.85000.79300.80200.8020108,300
Apr 24, 20240.84000.85000.81100.83300.833042,600
Apr 23, 20240.82000.85000.81000.84000.8400110,200
Apr 22, 20240.87400.89000.80500.82800.828085,100
Apr 19, 20240.93000.93000.83000.83800.8380201,200
Apr 18, 20240.89700.94400.82300.93000.9300231,600
Apr 17, 20240.92000.93800.87000.90000.9000110,500
Apr 16, 20240.96000.97000.91000.91500.915058,700
Apr 15, 20241.02001.02000.92200.94400.944089,500
Apr 12, 20240.95000.99000.90300.96100.9610280,900
Apr 11, 20240.98000.99000.92100.92500.9250108,600
Apr 10, 20241.00001.03000.96400.96800.9680149,000
Apr 9, 20241.02001.03000.99001.02001.020068,600

Related Tickers

AMPG AmpliTech Group, Inc.
1.2200
-6.15%
 
MITQ Moving iMage Technologies, Inc.
0.5512
-17.42%
 
SATX Satixfy Communications Ltd.
1.9900
+0.51%
 
ASTS AST SpaceMobile, Inc.
20.30
-4.83%
 
SYTA Siyata Mobile Inc.
1.7600
+9.32%
 
CRNT Ceragon Networks Ltd.
2.0600
-3.74%
 
SONM Sonim Technologies, Inc.
1.4900
-6.29%
 
ASNS Actelis Networks, Inc.
0.6120
+7.24%
 
VSAT Viasat, Inc.
7.70
-7.56%
 
ETL.PA Eutelsat Communications S.A.
3.7050
-4.25%