MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONDS — Ondas Inc. Common Stock
NasdaqOndas Inc. Common Stock
$7.19
-0.22(-2.97%)
- O
- 7.27
- H
- 7.30
- L
- 7.01
- V
- 60.93M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.19
Period Return+905.59%
Period High$15.28
Period Low$0.69
Avg Daily Volume65.82M
Total Trading Days365
ONDS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.27 | $7.30 | $7.01 | $7.19 | $-0.22 | -2.97% | 60,933,190 | $7.11 | $7.01 $7.30 |
| Oct 6, 2026 | $7.44 | $7.62 | $7.33 | $7.41 | $-0.01 | -0.13% | 48,924,402 | $7.45 | $7.33 $7.62 |
| Oct 5, 2026 | $7.63 | $7.69 | $7.38 | $7.42 | +$0.18 | +2.49% | 36,169,683 | $7.51 | $7.38 $7.69 |
| Oct 2, 2026 | $7.28 | $7.44 | $7.12 | $7.24 | +$0.12 | +1.69% | 42,797,714 | $7.25 | $7.12 $7.44 |
| Oct 1, 2026 | $7.35 | $7.43 | $7.12 | $7.12 | $-0.21 | -2.86% | 41,413,656 | $7.24 | $7.12 $7.43 |
| Sep 30, 2026 | $7.50 | $7.70 | $7.32 | $7.33 | $-0.15 | -2.01% | 61,550,626 | $7.44 | $7.32 $7.70 |
| Sep 29, 2026 | $7.92 | $7.92 | $7.47 | $7.48 | $-0.20 | -2.60% | 48,881,273 | $7.58 | $7.47 $7.92 |
| Sep 28, 2026 | $7.53 | $7.80 | $7.44 | $7.68 | +$0.04 | +0.52% | 53,018,004 | $7.65 | $7.44 $7.80 |
| Sep 25, 2026 | $7.73 | $7.88 | $7.59 | $7.64 | +$0.04 | +0.53% | 70,949,474 | $7.74 | $7.59 $7.88 |
| Sep 24, 2026 | $7.26 | $7.73 | $7.18 | $7.60 | +$0.20 | +2.70% | 114,567,849 | $7.53 | $7.18 $7.73 |
| Sep 23, 2026 | $7.74 | $7.98 | $7.38 | $7.40 | $-0.32 | -4.15% | 67,796,449 | $7.59 | $7.38 $7.98 |
| Sep 22, 2026 | $7.47 | $7.75 | $7.39 | $7.72 | +$0.34 | +4.61% | 70,109,480 | $7.58 | $7.39 $7.75 |
| Sep 21, 2026 | $7.51 | $7.67 | $7.34 | $7.38 | $-0.01 | -0.14% | 51,627,520 | $7.45 | $7.34 $7.67 |
| Sep 18, 2026 | $7.51 | $7.52 | $7.21 | $7.39 | +$0.00 | +0.00% | 63,908,739 | $7.32 | $7.21 $7.52 |
| Sep 17, 2026 | $7.47 | $7.53 | $7.30 | $7.39 | +$0.19 | +2.64% | 67,049,452 | $7.41 | $7.30 $7.53 |
| Sep 16, 2026 | $7.27 | $7.28 | $6.98 | $7.20 | $-0.04 | -0.55% | 65,246,447 | $7.14 | $6.98 $7.28 |
| Sep 15, 2026 | $7.14 | $7.43 | $7.13 | $7.24 | +$0.01 | +0.14% | 67,461,826 | $7.28 | $7.13 $7.43 |
| Sep 14, 2026 | $7.00 | $7.47 | $6.99 | $7.23 | +$0.00 | +0.00% | 84,044,014 | $7.31 | $6.99 $7.47 |
| Sep 11, 2026 | $7.25 | $7.32 | $7.18 | $7.23 | $-0.02 | -0.28% | 42,170,112 | $7.25 | $7.18 $7.32 |
| Sep 10, 2026 | $7.17 | $7.54 | $7.15 | $7.25 | $-0.04 | -0.55% | 52,336,329 | $7.36 | $7.15 $7.54 |
| Sep 9, 2026 | $7.58 | $7.65 | $7.26 | $7.29 | $-0.33 | -4.33% | 63,851,200 | $7.43 | $7.26 $7.65 |
| Sep 8, 2026 | $7.61 | $7.88 | $7.58 | $7.62 | +$0.00 | +0.00% | 43,007,503 | $7.72 | $7.58 $7.88 |
| Sep 4, 2026 | $7.61 | $7.69 | $7.46 | $7.62 | $-0.01 | -0.13% | 43,240,318 | $7.57 | $7.46 $7.69 |
| Sep 3, 2026 | $7.69 | $7.95 | $7.53 | $7.63 | +$0.02 | +0.26% | 73,061,729 | $7.67 | $7.53 $7.95 |
| Sep 2, 2026 | $7.06 | $7.63 | $7.04 | $7.61 | +$0.57 | +8.10% | 78,132,359 | $7.43 | $7.04 $7.63 |
| Sep 1, 2026 | $7.44 | $7.45 | $7.00 | $7.04 | $-0.62 | -8.03% | 68,793,571 | $7.13 | $7.00 $7.45 |
| Aug 31, 2026 | $7.89 | $7.93 | $7.65 | $7.66 | $-0.25 | -3.10% | 29,701,702 | $7.72 | $7.65 $7.93 |
| Aug 28, 2026 | $8.56 | $8.71 | $7.87 | $7.90 | $-0.85 | -9.71% | 69,966,746 | $8.08 | $7.87 $8.71 |
| Aug 27, 2026 | $8.35 | $8.84 | $8.30 | $8.75 | +$0.53 | +6.45% | 85,768,398 | $8.68 | $8.30 $8.84 |
| Aug 26, 2026 | $8.10 | $8.27 | $7.96 | $8.22 | $-0.02 | -0.24% | 55,499,128 | $8.13 | $7.96 $8.27 |