My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 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 (%)
Sep 30, 2025 7.930 8.170 7.570 7.720 41,704,928 -0.15(-1.91%)
Sep 29, 2025 7.960 8.710 7.800 7.870 68,448,208 +0.21(+2.74%)
Sep 26, 2025 7.700 7.890 7.360 7.660 36,922,072 -0.09(-1.16%)
Sep 25, 2025 7.010 7.840 6.790 7.750 62,090,536 +0.40(+5.44%)
Sep 24, 2025 7.990 8.070 7.250 7.350 45,622,584 -0.53(-6.73%)
Sep 23, 2025 7.515 8.120 7.230 7.880 59,674,184 +0.62(+8.54%)
Sep 22, 2025 6.820 7.360 6.580 7.260 48,645,060 +0.54(+8.04%)
Sep 19, 2025 6.550 6.840 6.420 6.720 45,026,792 +0.11(+1.66%)
Sep 18, 2025 6.280 6.640 6.010 6.610 36,764,712 +0.51(+8.36%)
Sep 17, 2025 6.060 6.250 5.750 6.100 42,163,524 +0.01(+0.16%)
Sep 16, 2025 6.320 6.350 5.920 6.090 36,485,744 -0.29(-4.55%)
Sep 15, 2025 6.710 6.860 6.250 6.380 37,159,392 -0.19(-2.82%)
Sep 12, 2025 6.450 6.720 6.200 6.565 47,214,320 +0.15(+2.26%)
Sep 11, 2025 5.680 6.440 5.410 6.420 62,193,656 +0.86(+15.47%)
Sep 10, 2025 5.610 6.000 5.385 5.560 54,982,456 +0.11(+2.02%)
Sep 09, 2025 5.310 5.590 5.210 5.450 91,578,544 -0.61(-10.07%)
Sep 08, 2025 5.630 6.500 5.600 6.060 54,371,476 +0.43(+7.64%)
Sep 05, 2025 5.450 5.680 5.030 5.630 34,703,800 +0.30(+5.63%)
Sep 04, 2025 5.035 5.390 4.900 5.330 32,835,706 +0.30(+5.96%)
Sep 03, 2025 5.620 5.678 5.010 5.030 32,150,536 -0.43(-7.88%)
Sep 02, 2025 5.470 5.950 5.330 5.460 38,053,308 -0.40(-6.83%)
Aug 29, 2025 6.000 6.188 5.540 5.860 55,680,264 +0.16(+2.81%)
Aug 28, 2025 5.250 6.010 5.200 5.700 60,474,888 +0.63(+12.43%)
Aug 27, 2025 5.020 5.505 5.010 5.070 47,773,240 +0.10(+2.01%)
Aug 26, 2025 4.720 5.267 4.710 4.970 45,880,364 +0.12(+2.47%)
Aug 25, 2025 4.680 4.980 4.530 4.850 46,849,836 +0.36(+8.02%)
Aug 22, 2025 3.800 4.510 3.800 4.490 65,687,092 +0.69(+18.16%)
Aug 21, 2025 3.640 3.890 3.510 3.800 29,820,344 +0.19(+5.26%)
Aug 20, 2025 3.600 3.660 3.200 3.610 43,647,616 +0.02(+0.56%)
Aug 19, 2025 4.140 4.330 3.560 3.590 49,033,208 -0.42(-10.47%)
Aug 18, 2025 3.920 4.090 3.725 4.010 33,198,188 +0.15(+3.89%)
Aug 15, 2025 3.830 4.230 3.745 3.860 48,996,048 -0.07(-1.78%)
Aug 14, 2025 3.500 3.930 3.430 3.930 52,867,832 +0.41(+11.65%)
Aug 13, 2025 3.480 3.790 3.440 3.520 94,779,024 -0.77(-17.95%)
Aug 12, 2025 3.940 4.390 3.860 4.290 72,737,600 +0.86(+25.07%)
Aug 11, 2025 3.610 3.760 3.310 3.430 26,229,268 -0.12(-3.38%)
Aug 08, 2025 3.410 3.950 3.395 3.550 41,406,272 +0.30(+9.23%)
Aug 07, 2025 3.400 3.500 3.085 3.250 34,820,640 -0.08(-2.55%)
Aug 06, 2025 2.980 3.370 2.940 3.335 36,268,904 +0.27(+8.63%)
Aug 05, 2025 2.750 3.090 2.660 3.070 56,187,784 +0.40(+14.98%)
Aug 04, 2025 2.280 2.670 2.250 2.670 41,118,272 +0.47(+21.36%)
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 following
Privacy Policy and Terms Of Service.