ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ondas Holdings Inc. - Common Stock (NQ:ONDS)

8.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 8.300 8.670 8.210 8.460 29,642,420 -0.02(-0.24%)
Dec 26, 2025 9.140 9.170 8.430 8.480 49,157,080 -0.65(-7.12%)
Dec 24, 2025 8.980 9.200 8.850 9.130 26,111,976 +0.17(+1.90%)
Dec 23, 2025 9.030 9.840 8.670 8.960 65,863,128 -0.31(-3.34%)
Dec 22, 2025 9.300 9.660 9.155 9.270 68,912,560 +0.05(+0.54%)
Dec 19, 2025 7.990 9.240 7.860 9.220 125,776,632 +1.42(+18.21%)
Dec 18, 2025 7.790 8.339 7.740 7.800 67,395,952 +0.43(+5.83%)
Dec 17, 2025 8.140 8.560 7.280 7.370 59,248,952 -0.72(-8.90%)
Dec 16, 2025 7.620 8.195 7.590 8.090 51,539,596 +0.40(+5.20%)
Dec 15, 2025 8.680 8.740 7.560 7.690 99,967,240 -1.06(-12.11%)
Dec 12, 2025 8.980 9.575 8.410 8.750 89,069,112 -0.27(-2.99%)
Dec 11, 2025 8.490 9.080 8.120 9.020 66,019,216 +0.70(+8.35%)
Dec 10, 2025 9.110 9.115 8.305 8.325 86,489,008 -0.91(-9.80%)
Dec 09, 2025 8.920 9.860 8.610 9.230 83,450,440 +0.21(+2.33%)
Dec 08, 2025 9.300 9.750 8.970 9.020 86,316,192 -0.05(-0.55%)
Dec 05, 2025 8.930 9.300 8.580 9.070 82,497,104 -0.12(-1.31%)
Dec 04, 2025 8.635 9.340 8.520 9.190 106,310,688 +0.27(+3.03%)
Dec 03, 2025 8.390 9.105 7.460 8.920 140,256,752 +0.85(+10.53%)
Dec 02, 2025 7.680 8.550 7.320 8.070 90,205,040 +0.49(+6.46%)
Dec 01, 2025 7.880 8.070 7.470 7.580 50,521,380 -0.32(-4.05%)
Nov 28, 2025 8.280 8.469 7.800 7.900 32,708,988 -0.34(-4.13%)
Nov 26, 2025 8.610 8.680 7.685 8.240 114,905,232 -0.20(-2.37%)
Nov 25, 2025 8.480 8.870 8.070 8.440 119,590,912 -0.28(-3.21%)
Nov 24, 2025 6.780 8.800 6.670 8.720 176,258,912 +1.99(+29.47%)
Nov 21, 2025 6.560 6.850 5.930 6.735 130,829,184 +0.47(+7.42%)
Nov 20, 2025 7.920 7.970 6.250 6.270 117,762,656 -1.23(-16.40%)
Nov 19, 2025 7.470 8.035 7.260 7.500 127,150,808 -0.34(-4.34%)
Nov 18, 2025 6.155 7.920 6.150 7.840 179,532,656 +1.58(+25.34%)
Nov 17, 2025 7.510 7.515 5.980 6.255 154,457,104 -0.92(-12.88%)
Nov 14, 2025 6.160 7.860 6.100 7.180 184,450,576 +0.62(+9.45%)
Nov 13, 2025 6.320 7.340 6.310 6.560 220,516,192 +1.05(+19.06%)
Nov 12, 2025 5.990 6.165 5.480 5.510 78,481,720 -0.29(-5.00%)
Nov 11, 2025 5.850 6.095 5.600 5.800 78,724,320 -0.08(-1.36%)
Nov 10, 2025 6.370 6.390 5.770 5.880 134,794,272 +0.07(+1.20%)
Nov 07, 2025 5.040 5.895 4.950 5.810 106,713,408 +0.56(+10.67%)
Nov 06, 2025 5.920 5.930 5.215 5.250 79,284,200 -0.75(-12.50%)
Nov 05, 2025 5.980 6.250 5.830 6.000 59,252,808 +0.04(+0.67%)
Nov 04, 2025 5.780 6.570 5.770 5.960 94,249,944 -0.19(-3.09%)
Nov 03, 2025 6.570 6.690 5.780 6.150 117,953,496 -0.29(-4.50%)
Oct 31, 2025 6.250 6.500 6.120 6.440 103,849,176 +0.15(+2.38%)
Oct 30, 2025 6.490 6.615 6.205 6.290 125,321,864 -0.46(-6.81%)
Oct 29, 2025 6.890 6.950 6.520 6.750 36,164,768 -0.04(-0.59%)
Oct 28, 2025 7.520 7.640 6.660 6.790 44,316,888 -0.74(-9.83%)
Oct 27, 2025 8.190 8.315 7.520 7.530 48,259,576 +0.07(+0.94%)
Oct 24, 2025 7.670 8.170 7.405 7.460 51,306,792 +0.40(+5.67%)
Oct 23, 2025 6.850 7.300 6.650 7.060 36,094,388 +0.32(+4.75%)
Oct 22, 2025 6.850 7.260 6.465 6.740 53,315,192 -0.45(-6.26%)
Oct 21, 2025 7.680 7.910 7.125 7.190 30,531,248 -0.58(-7.46%)
Oct 20, 2025 8.060 8.190 7.330 7.770 37,766,888 +0.16(+2.10%)
Oct 17, 2025 7.950 8.160 7.555 7.610 43,053,552 -0.59(-7.20%)
Oct 16, 2025 9.630 9.630 7.920 8.200 70,133,512 -1.31(-13.77%)
Oct 15, 2025 10.82 10.87 9.160 9.510 49,552,256 -0.90(-8.65%)
Oct 14, 2025 10.38 10.56 9.880 10.41 36,018,672 -0.40(-3.70%)
Oct 13, 2025 10.03 11.21 9.683 10.81 51,802,432 +1.59(+17.25%)
Oct 10, 2025 10.48 10.51 9.190 9.220 61,338,088 -1.27(-12.11%)
Oct 09, 2025 11.14 11.39 10.38 10.49 43,286,648 -0.77(-6.84%)
Oct 08, 2025 11.27 11.70 10.71 11.26 45,029,160 +0.17(+1.53%)
Oct 07, 2025 11.00 11.54 10.45 11.09 56,744,384 +0.43(+4.03%)
Oct 06, 2025 10.56 11.63 10.27 10.66 82,228,632 +0.75(+7.57%)
Oct 03, 2025 9.510 10.28 9.190 9.910 72,853,976 +0.70(+7.60%)
Oct 02, 2025 7.800 9.340 7.660 9.210 103,606,744 +1.90(+25.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.