• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Ondas Inc - Common Stock (NQ:ONDS)

    9.690 +1.210 (+14.27%)
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 06, 2026 8.970 9.760 8.450 9.690 87,820,584 +1.21(+14.27%)
    Feb 05, 2026 9.340 9.520 8.320 8.480 99,574,320 -1.20(-12.40%)
    Feb 04, 2026 11.38 11.39 9.130 9.680 124,674,456 -1.70(-14.94%)
    Feb 03, 2026 11.01 11.42 10.51 11.38 101,740,504 +0.74(+6.95%)
    Feb 02, 2026 10.81 11.20 10.15 10.64 92,283,488 +0.28(+2.70%)
    Jan 30, 2026 11.25 11.45 10.14 10.36 79,362,672 -0.91(-8.07%)
    Jan 29, 2026 12.14 12.28 11.07 11.27 87,384,448 -1.00(-8.15%)
    Jan 28, 2026 12.98 13.08 12.06 12.27 100,362,784 +0.01(+0.08%)
    Jan 27, 2026 11.21 12.47 11.09 12.26 92,441,136 +1.10(+9.86%)
    Jan 26, 2026 12.15 12.34 10.95 11.16 79,441,360 -1.01(-8.30%)
    Jan 23, 2026 12.71 12.87 11.94 12.17 79,504,320 -0.45(-3.57%)
    Jan 22, 2026 12.51 13.33 12.35 12.62 117,178,048 +0.07(+0.56%)
    Jan 21, 2026 13.80 14.33 11.93 12.55 147,690,432 -0.58(-4.42%)
    Jan 20, 2026 11.85 14.20 11.80 13.13 150,330,480 +0.97(+7.98%)
    Jan 16, 2026 13.41 14.25 12.12 12.16 168,236,912 -0.66(-5.15%)
    Jan 15, 2026 13.57 14.07 12.80 12.82 95,869,752 -0.73(-5.37%)
    Jan 14, 2026 13.69 13.75 12.92 13.55 83,273,184 -0.34(-2.47%)
    Jan 13, 2026 13.50 14.50 12.96 13.89 130,436,784 +0.70(+5.31%)
    Jan 12, 2026 13.71 15.28 12.83 13.19 121,003,728 -0.50(-3.65%)
    Jan 09, 2026 14.00 15.10 13.59 13.69 114,278,344 -0.32(-2.28%)
    Jan 08, 2026 13.20 15.07 13.21 14.01 137,057,600 +1.83(+15.02%)
    Jan 07, 2026 12.70 13.02 12.11 12.18 70,547,240 -0.66(-5.14%)
    Jan 06, 2026 12.10 12.93 11.96 12.84 91,908,992 +0.31(+2.47%)
    Jan 05, 2026 11.30 12.54 10.99 12.53 142,105,824 +1.51(+13.70%)
    Jan 02, 2026 10.14 11.06 9.910 11.02 136,003,424 +1.26(+12.91%)
    Dec 31, 2025 9.280 10.53 9.170 9.760 156,334,096 +0.77(+8.57%)
    Dec 30, 2025 8.460 9.300 8.330 8.990 56,832,600 +0.53(+6.26%)
    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 65,863,408 -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 99,968,568 -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 83,449,280 +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%)
    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.
    © 2025 FinancialContent. All rights reserved.