Free Trial

Ondas (ONDS) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free ONDS Stock Alerts
$0.79
-0.01 (-1.24%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ondas Stock Price Performance

5 Day
Performance
-3.98%
1 Month
Performance
-18.08%
3 Month
Performance
-43.64%
6 Month
Performance
+112.49%
Year-To-Date
Performance
-48.06%
1 Year
Performance
-15.89%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

ONDS Stock Chart for Saturday, April, 27, 2024

ONDS Chart by TradingView

Ondas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/12/2024$1.42$1.44
+1.41%		$1.52$1.36196,395 shs$89.19 million
02/09/2024$1.31$1.42
+8.40%		$1.47$1.30267,751 shs$87.96 million
02/08/2024$1.22$1.31
+7.38%		$1.33$1.19212,403 shs$81.15 million
02/07/2024$1.23$1.22
-0.81%		$1.27$1.18130,407 shs$75.57 million
02/06/2024$1.27$1.23
-3.15%		$1.31$1.17170,503 shs$71.72 million
02/05/2024$1.37$1.27
-7.30%		$1.35$1.22296,780 shs$74.05 million
02/02/2024$1.38$1.37
-0.72%		$1.40$1.24278,901 shs$79.89 million
02/01/2024$1.37$1.38
+0.73%		$1.40$1.35104,161 shs$80.47 million
01/31/2024$1.39$1.37
-1.44%		$1.43$1.34231,154 shs$79.89 million
01/30/2024$1.51$1.39
-7.95%		$1.53$1.32280,000 shs$81.05 million
01/29/2024$1.41$1.51
+7.09%		$1.53$1.39180,243 shs$88.05 million
01/26/2024$1.38$1.41
+2.17%		$1.42$1.3252,412 shs$82.22 million

Related Companies:
This page (NASDAQ:ONDS) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press