⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqCM

ONDS

Ondas Inc.

Technology · Communication Equipment

7.29USD

-0.3300 (-4.33%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Ondas Inc.
High
14.01
on 01/08/26
Low
5.25
on 11/06/25
Average
9.0858
81.4mm
Net Chg
1.56
+25.74%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/267.6243,007,500
Fr 09/04/267.6243,112,600
Th 09/03/267.6373,062,000
We 09/02/267.6179,858,600
Tu 09/01/267.0468,030,335
Mo 08/31/267.6629,408,692
Fr 08/28/267.9069,500,498
Th 08/27/268.7585,462,024
We 08/26/268.2254,997,233
Tu 08/25/268.2441,436,710
Mo 08/24/268.2449,101,475
Fr 08/21/268.7158,556,100
Th 08/20/268.3868,546,000
We 08/19/268.9072,041,100
Tu 08/18/269.0679,491,800
Mo 08/17/269.0069,737,300
Fr 08/14/269.2496,853,900
Th 08/13/268.91125,170,100
We 08/12/269.7786,718,100
Tu 08/11/269.7474,807,400
Mo 08/10/269.3188,050,300
Fr 08/07/269.1172,873,400
DateLast PriceVolume
Th 08/06/268.7469,285,000
We 08/05/268.87108,975,500
Tu 08/04/268.8673,361,700
Mo 08/03/268.3755,788,300
Fr 07/31/267.4959,686,600
Th 07/30/267.5855,505,800
We 07/29/266.8059,019,400
Tu 07/28/267.8661,977,200
Mo 07/27/268.0266,469,800
DateLast PriceVolume
Tu 07/07/267.3560,122,300
Mo 07/06/267.8273,394,200
Th 07/02/267.4186,849,000
We 07/01/267.9288,565,900
Tu 06/30/268.2481,521,100
Mo 06/29/268.0258,289,300
Fr 06/26/267.83123,720,600
Th 06/25/267.6847,837,800
We 06/24/267.68
DateLast PriceVolume
We 06/03/2611.6195,129,000
Tu 06/02/2613.5892,963,600
Mo 06/01/2613.4687,142,100
Fr 05/29/2613.22142,374,000
Th 05/28/2613.25248,294,700
We 05/27/2610.8093,222,600
Tu 05/26/269.7783,107,000
Fr 05/22/269.0659,348,700
Th 05/21/26
DateLast PriceVolume
Fr 05/01/2610.3245,644,500
Th 04/30/2610.0435,726,100
We 04/29/269.4958,503,700
Tu 04/28/2610.4841,736,600
Mo 04/27/2610.9557,126,900
Fr 04/24/2610.5545,396,400
Th 04/23/2610.5452,294,400
We 04/22/2611.0667,613,600
Tu 04/21/2610.8780,859,000
DateLast PriceVolume
Tu 03/31/269.0459,296,600
Mo 03/30/268.1571,761,400
Fr 03/27/268.8056,393,100
Th 03/26/269.4472,606,200
We 03/25/2610.3196,871,600
Tu 03/24/2610.6896,637,500
Mo 03/23/2610.9092,323,400
Fr 03/20/2610.0686,922,700
Th 03/19/2610.75
DateLast PriceVolume
Fr 02/27/2610.0865,528,400
Th 02/26/2610.4567,386,300
We 02/25/2610.3068,949,400
Tu 02/24/2610.4069,619,700
Mo 02/23/2610.1968,820,900
Fr 02/20/2610.03111,577,200
Th 02/19/2611.39102,375,900
We 02/18/2611.07110,468,200
Tu 02/17/2610.0576,272,200
DateLast PriceVolume
Tu 01/27/2612.2692,724,300
Mo 01/26/2611.1679,825,500
Fr 01/23/2612.1779,504,300
Th 01/22/2612.62117,527,800
We 01/21/2612.55148,204,900
Tu 01/20/2613.13150,704,200
Fr 01/16/2612.16168,234,800
Th 01/15/2612.8296,377,300
We 01/14/26
DateLast PriceVolume
Tu 12/23/258.9666,186,400
Mo 12/22/259.2769,110,000
Fr 12/19/259.22125,776,600
Th 12/18/257.8067,598,900
We 12/17/257.3759,633,100
Tu 12/16/258.0951,608,600
Mo 12/15/257.69100,385,800
Fr 12/12/258.7589,059,100
Th 12/11/259.02
DateLast PriceVolume
Th 11/20/256.27118,430,900
We 11/19/257.50127,637,400
Tu 11/18/257.84179,882,000
Mo 11/17/256.26154,730,900
Fr 11/14/257.18184,450,300
Th 11/13/256.56220,831,400
We 11/12/255.5178,891,600
Tu 11/11/255.8078,879,000
Mo 11/10/255.88135,019,900
DateLast PriceVolume
Tu 10/21/257.1930,813,700
Mo 10/20/257.7737,824,000
Fr 10/17/257.6143,053,500
Th 10/16/258.2070,659,400
We 10/15/259.5149,685,800
Tu 10/14/2510.4136,075,200
Mo 10/13/2510.8151,913,400
Fr 10/10/259.2261,337,500
Th 10/09/2510.49
DateLast PriceVolume
Fr 09/19/256.7245,026,800
Th 09/18/256.6036,806,700
We 09/17/256.1042,246,200
Tu 09/16/256.0936,544,700
Mo 09/15/256.3837,226,300
Fr 09/12/256.5647,214,300
Th 09/11/256.4262,323,000
We 09/10/255.5655,210,800
Tu 09/09/255.4591,793,000
Fr 07/24/267.80101,181,000
Th 07/23/267.9386,047,600
We 07/22/268.00176,206,900
Tu 07/21/267.66283,626,500
Mo 07/20/266.87187,251,400
Fr 07/17/266.53214,489,300
Th 07/16/266.65109,308,900
We 07/15/267.05131,731,400
Tu 07/14/267.36108,473,900
Mo 07/13/266.96107,522,300
Fr 07/10/267.2667,208,000
Th 07/09/267.6583,193,500
We 07/08/267.5261,771,900
74,614,000
Tu 06/23/268.5345,242,000
Mo 06/22/268.8958,292,900
Th 06/18/269.2764,112,200
We 06/17/269.1249,050,200
Tu 06/16/269.2151,741,600
Mo 06/15/269.5157,989,900
Fr 06/12/269.3355,086,900
Th 06/11/269.8345,132,500
We 06/10/269.3142,011,200
Tu 06/09/269.6569,199,700
Mo 06/08/2610.3039,401,500
Fr 06/05/2610.4363,881,400
Th 06/04/2611.9763,405,000
9.18
56,296,500
We 05/20/269.3643,365,700
Tu 05/19/269.1356,079,800
Mo 05/18/269.7078,884,300
Fr 05/15/2610.62140,436,900
Th 05/14/2611.21244,801,000
We 05/13/268.8650,015,000
Tu 05/12/269.0437,093,800
Mo 05/11/269.4244,661,900
Fr 05/08/269.0634,078,000
Th 05/07/268.8945,228,600
We 05/06/269.3454,577,200
Tu 05/05/269.3356,570,800
Mo 05/04/269.7347,914,900
Mo 04/20/2610.7394,506,700
Fr 04/17/2610.0058,571,400
Th 04/16/2610.2052,178,100
We 04/15/2610.0354,416,500
Tu 04/14/269.4041,727,200
Mo 04/13/269.4752,073,400
Fr 04/10/269.1333,455,200
Th 04/09/269.1437,717,900
We 04/08/269.4564,338,100
Tu 04/07/269.5347,377,100
Mo 04/06/269.5245,392,400
Th 04/02/269.6071,272,400
We 04/01/268.8163,384,400
69,267,000
We 03/18/2610.8379,494,300
Tu 03/17/2611.28109,611,300
Mo 03/16/2610.5388,867,500
Fr 03/13/2610.1673,311,700
Th 03/12/2610.33136,065,200
We 03/11/269.8388,367,400
Tu 03/10/2610.0190,578,700
Mo 03/09/269.7291,130,900
Fr 03/06/269.83160,635,300
Th 03/05/2610.4986,235,300
We 03/04/2610.51104,822,000
Tu 03/03/2610.02100,359,300
Mo 03/02/2610.67181,539,000
Fr 02/13/269.3156,681,700
Th 02/12/268.9759,629,600
We 02/11/269.2367,427,300
Tu 02/10/269.6856,340,300
Mo 02/09/2610.3488,727,400
Fr 02/06/269.6987,820,600
Th 02/05/268.48100,976,900
We 02/04/269.68125,055,500
Tu 02/03/2611.38102,072,700
Mo 02/02/2610.6492,683,800
Fr 01/30/2610.3679,362,400
Th 01/29/2611.2787,794,500
We 01/28/2612.27100,928,200
13.56
83,593,700
Tu 01/13/2613.89130,778,300
Mo 01/12/2613.19121,385,400
Fr 01/09/2613.69114,278,000
Th 01/08/2614.01137,379,500
We 01/07/2612.1870,855,300
Tu 01/06/2612.8492,109,800
Mo 01/05/2612.53142,435,600
Fr 01/02/2611.02136,003,400
We 12/31/259.76156,334,100
Tu 12/30/258.9956,951,500
Mo 12/29/258.4629,712,000
Fr 12/26/258.4849,157,100
We 12/24/259.1326,112,000
66,219,100
We 12/10/258.3286,853,700
Tu 12/09/259.2383,620,400
Mo 12/08/259.0286,527,600
Fr 12/05/259.0782,497,100
Th 12/04/259.19106,884,700
We 12/03/258.92140,917,600
Tu 12/02/258.0790,636,900
Mo 12/01/257.5850,596,600
Fr 11/28/257.9032,709,000
We 11/26/258.24114,905,200
Tu 11/25/258.44119,782,400
Mo 11/24/258.72177,068,100
Fr 11/21/256.74130,829,200
Fr 11/07/255.81106,713,300
Th 11/06/255.2580,158,700
We 11/05/256.0059,402,800
Tu 11/04/255.9694,632,800
Mo 11/03/256.15118,255,500
Fr 10/31/256.44103,849,100
Th 10/30/256.29125,439,600
We 10/29/256.7536,219,300
Tu 10/28/256.7944,421,400
Mo 10/27/257.5348,346,900
Fr 10/24/257.4651,306,800
Th 10/23/257.0636,302,900
We 10/22/256.7453,446,000
43,374,900
We 10/08/2511.2645,083,100
Tu 10/07/2511.0956,849,500
Mo 10/06/2510.6682,293,100
Fr 10/03/259.9172,854,000
Th 10/02/259.21103,739,100
We 10/01/257.3140,181,900
Tu 09/30/257.7241,886,000
Mo 09/29/257.8768,637,300
Fr 09/26/257.6636,510,700
Th 09/25/257.7562,131,000
We 09/24/257.3545,668,000
Tu 09/23/257.8859,734,600
Mo 09/22/257.2648,685,300
Mo 09/08/256.0654,462,600