Free Trial

Ondas (ONDS) Stock Chart & Stock Price History

→ Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (From Small Cap Sniper) (Ad)
Free ONDS Stock Alerts
$0.84
0.00 (-0.51%)
(As of 02:49 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ondas Stock Price Performance

5 Day
Performance
+2.68%
1 Month
Performance
-12.55%
3 Month
Performance
-47.17%
6 Month
Performance
+35.09%
Year-To-Date
Performance
-45.10%
1 Year
Performance
-22.22%
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
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

ONDS Stock Chart for Tuesday, May, 14, 2024

ONDS Chart by TradingView

Ondas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely!

Learn how this American company is leading the lithium-ion revolution
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
02/16/2024$1.59$1.40
-11.95%		$1.51$1.34397,733 shs$86.72 million
02/15/2024$1.59$1.59$1.66$1.50224,669 shs$98.49 million
02/14/2024$1.40$1.59
+13.57%		$1.61$1.36403,776 shs$98.49 million
02/13/2024$1.44$1.40
-2.78%		$1.47$1.36195,899 shs$86.72 million

Related Companies:
This page (NASDAQ:ONDS) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals