Free Trial

Ondas (ONDS) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free ONDS Stock Alerts
$0.77
+0.01 (+1.32%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ondas Stock Price Performance

5 Day
Performance
-8.80%
1 Month
Performance
-17.20%
3 Month
Performance
-45.00%
6 Month
Performance
-15.28%
Year-To-Date
Performance
-49.67%
1 Year
Performance
-17.20%
Receive ONDS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ondas and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

ONDS Stock Chart for Saturday, May, 18, 2024

ONDS Chart by TradingView

Ondas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.76$0.77
+0.98%		$0.79$0.7546,905 shs$50.51 million
05/16/2024$0.82$0.76
-7.50%		$0.82$0.75227,791 shs$50.02 million
05/15/2024$0.87$0.82
-5.25%		$0.90$0.79280,579 shs$54.07 million
05/14/2024$0.84$0.87
+3.04%		$0.90$0.80241,402 shs$57.07 million
05/13/2024$0.80$0.84
+5.58%		$0.85$0.76181,968 shs$55.39 million
05/10/2024$0.82$0.80
-2.25%		$0.84$0.78168,269 shs$52.46 million
05/09/2024$0.81$0.82
+1.00%		$0.83$0.7980,088 shs$53.67 million
05/08/2024$0.82$0.81
-1.34%		$0.84$0.79177,052 shs$53.14 million
05/07/2024$0.83$0.82
-1.20%		$0.87$0.81164,964 shs$53.86 million
05/06/2024$0.80$0.83
+3.53%		$0.89$0.81465,840 shs$54.51 million
05/03/2024$0.83$0.80
-3.00%		$0.87$0.78168,806 shs$52.66 million
05/02/2024$0.83$0.83
-0.60%		$0.92$0.8068,653 shs$54.28 million
05/01/2024$0.84$0.83
-0.48%		$0.90$0.8388,293 shs$54.61 million
04/30/2024$0.85$0.84
-1.37%		$0.85$0.8229,367 shs$54.87 million
04/29/2024$0.79$0.85
+6.72%		$0.85$0.78104,038 shs$55.64 million
04/26/2024$0.80$0.79
-0.91%		$0.85$0.7972,173 shs$52.13 million
04/25/2024$0.83$0.80
-3.66%		$0.85$0.79107,994 shs$52.61 million
04/24/2024$0.84$0.83
-0.89%		$0.85$0.8142,617 shs$54.61 million
04/23/2024$0.83$0.84
+1.50%		$0.85$0.81110,197 shs$55.10 million
04/22/2024$0.84$0.83
-1.18%		$0.88$0.8185,043 shs$54.29 million
04/19/2024$0.93$0.84
-9.95%		$0.93$0.83201,468 shs$54.94 million
04/18/2024$0.90$0.93
+3.33%		$0.94$0.82231,557 shs$61.01 million
04/17/2024$0.91$0.90
-1.61%		$0.94$0.87110,528 shs$59.04 million
04/16/2024$0.94$0.91
-3.14%		$0.97$0.9158,742 shs$60.00 million
04/15/2024$0.96$0.94
-1.68%		$1.02$0.9289,460 shs$61.95 million
04/12/2024$0.92$0.97
+4.62%		$0.99$0.90280,925 shs$63.48 million
04/11/2024$0.97$0.92
-4.46%		$0.99$0.92108,649 shs$60.67 million
04/10/2024$1.02$0.97
-5.09%		$1.03$0.96148,956 shs$63.51 million
04/09/2024$1.00$1.02
+2.00%		$1.03$0.9967,134 shs$66.91 million
04/08/2024$1.07$1.00
-6.54%		$1.07$0.91247,551 shs$65.60 million
04/05/2024$1.06$1.07
+0.94%		$1.10$1.0578,979 shs$70.19 million
04/04/2024$1.01$1.06
+4.95%		$1.21$1.02243,789 shs$69.54 million
04/03/2024$1.09$1.01
-7.34%		$1.09$0.99410,091 shs$62.56 million
04/02/2024$1.25$1.09
-12.80%		$1.24$1.05519,575 shs$67.52 million
04/01/2024$0.97$1.25
+28.84%		$1.34$0.981.34 million shs$77.43 million
03/29/2024$0.97$0.97$1.02$0.96115,372 shs$60.09 million
03/28/2024$0.97$0.97
+0.01%		$1.02$0.96115,367 shs$60.09 million
03/27/2024$0.97$0.97
+0.01%		$0.99$0.94111,206 shs$60.09 million
03/26/2024$0.96$0.97
+1.04%		$1.03$0.95118,118 shs$60.08 million
03/25/2024$0.97$0.96
-1.15%		$0.98$0.92209,757 shs$59.46 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/22/2024$0.98$0.97
-0.39%		$1.03$0.94129,939 shs$60.16 million
03/21/2024$1.02$0.98
-4.41%		$1.07$0.98140,265 shs$60.39 million
03/20/2024$0.96$1.02
+5.92%		$1.05$0.96157,672 shs$63.18 million
03/19/2024$0.93$0.96
+3.55%		$0.99$0.90144,563 shs$59.65 million
03/18/2024$0.94$0.93
-1.00%		$1.00$0.93189,522 shs$57.60 million
03/15/2024$0.95$0.94
-1.12%		$0.97$0.92248,746 shs$58.19 million
03/14/2024$1.04$0.95
-8.65%		$1.06$0.93554,295 shs$58.84 million
03/13/2024$1.08$1.04
-3.70%		$1.08$1.03181,549 shs$64.42 million
03/12/2024$1.10$1.08
-1.82%		$1.14$1.07232,698 shs$66.90 million
03/11/2024$1.17$1.10
-5.98%		$1.17$1.10309,839 shs$68.13 million
03/08/2024$1.22$1.17
-4.10%		$1.27$1.14267,959 shs$72.47 million
03/07/2024$1.25$1.22
-2.40%		$1.26$1.20137,244 shs$75.57 million
03/06/2024$1.25$1.25$1.29$1.20228,626 shs$77.43 million
03/05/2024$1.33$1.25
-6.02%		$1.38$1.20415,198 shs$77.43 million
03/04/2024$1.27$1.33
+4.72%		$1.35$1.23233,896 shs$82.38 million
03/01/2024$1.27$1.27$1.29$1.23213,430 shs$78.66 million
02/29/2024$1.23$1.27
+3.25%		$1.47$1.23568,889 shs$78.66 million
02/28/2024$1.30$1.23
-5.38%		$1.37$1.18425,152 shs$76.19 million
02/27/2024$1.40$1.30
-7.14%		$1.43$1.27294,065 shs$80.53 million
02/26/2024$1.26$1.40
+11.11%		$1.46$1.25340,500 shs$86.72 million
02/23/2024$1.29$1.26
-2.33%		$1.33$1.22148,263 shs$78.04 million
02/22/2024$1.25$1.29
+3.20%		$1.34$1.27157,539 shs$79.90 million
02/21/2024$1.29$1.25
-3.10%		$1.32$1.22175,678 shs$77.43 million
02/20/2024$1.40$1.29
-7.86%		$1.39$1.26265,756 shs$79.90 million
02/19/2024$1.40$1.40$1.51$1.34398,000 shs$86.72 million

Related Companies:
This page (NASDAQ:ONDS) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Next President (Not Trump. Not Biden.)
The Freeport Society
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets