Free Trial

Ondas (ONDS) Stock Chart & Stock Price History

Ondas logo
$3.25 -0.08 (-2.40%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$3.24 0.00 (-0.15%)
As of 08:35 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ondas Stock Price Performance

The Ondas (ONDS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 297.12%, with a year-to-date return of 26.95%. In the past month, the stock has increased 81.56%, reflecting recent market activity.

As of the latest close, Ondas traded at $3.25 with a market cap of $583.57 million and volume of 34.76 million shares. Five years ago, the stock traded at $2.30, representing a 41.30% increase over that period. At the time, it had a market cap of $0.00 and a volume of 0 shares.

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.

5 Day
Performance
+47.73%
1 Month
Performance
+81.56%
3 Month
Performance
+310.35%
Year-To-Date
Performance
+26.95%
1 Year
Performance
+297.12%
5 Year
Performance
N/A

ONDS Stock Chart for Friday, August, 8, 2025

Ondas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$3.33$3.25
-2.40%
$3.50$3.0934.76 million shs$583.57 million
08/06/2025$3.07$3.33
+8.47%
$3.37$2.9235.78 million shs$597.94 million
08/05/2025$2.67$3.07
+14.98%
$3.09$2.6656.02 million shs$551.25 million
08/04/2025$2.20$2.67
+21.36%
$2.67$2.2540.97 million shs$479.43 million
08/01/2025$2.12$2.20
+3.77%
$2.27$2.0123.06 million shs$395.03 million
07/31/2025$2.07$2.12
+2.42%
$2.22$2.0322.64 million shs$380.67 million
07/30/2025$1.82$2.07
+13.74%
$2.14$1.8526.47 million shs$371.69 million
07/29/2025$2.00$1.82
-9.00%
$2.01$1.7818.90 million shs$326.80 million
07/28/2025$2.13$2.00
-6.10%
$2.20$1.9811.27 million shs$359.12 million
07/25/2025$2.14$2.13
-0.47%
$2.14$2.068.31 million shs$382.46 million
07/24/2025$2.18$2.14
-1.83%
$2.33$2.1311.56 million shs$384.26 million
07/23/2025$2.10$2.18
+3.81%
$2.20$2.0510.50 million shs$391.44 million
07/22/2025$2.25$2.10
-6.67%
$2.27$2.0220.12 million shs$377.08 million
07/21/2025$2.23$2.25
+0.90%
$2.70$2.2440.30 million shs$404.01 million
07/18/2025$2.40$2.23
-7.08%
$2.48$2.1920.55 million shs$400.42 million
07/17/2025$2.40$2.40$2.64$2.2826.46 million shs$430.94 million
07/16/2025$2.29$2.40
+4.80%
$2.44$2.1921.19 million shs$430.95 million
07/15/2025$2.31$2.29
-0.87%
$2.35$2.2014.64 million shs$411.19 million
07/14/2025$2.12$2.31
+8.96%
$2.45$2.1235.63 million shs$414.78 million
07/11/2025$2.01$2.12
+5.47%
$2.24$2.0530.53 million shs$380.67 million
07/10/2025$1.84$2.01
+9.24%
$2.05$1.8022.76 million shs$360.92 million
07/09/2025$1.79$1.84
+2.79%
$1.93$1.8018.63 million shs$330.39 million
07/08/2025$1.75$1.79
+2.29%
$1.83$1.7110.34 million shs$321.41 million
07/07/2025$1.88$1.75
-6.67%
$1.97$1.7212.47 million shs$314.23 million

This page (NASDAQ:ONDS) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners