Stockscreener 앱 받기
10.75
0.74%
-0.08
시간 외 거래:
10.79
0.04
+0.37%
Ondas Inc 주식 (ONDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $10.98 | $10.12 | $0.86 | 68,952,509.0 | -0.74% |
| 2026-03-18 | $11.76 | $10.82 | $0.94 | 78,851,421.0 | -3.99% |
| 2026-03-17 | $11.47 | $10.37 | $1.10 | 108,911,451.0 | +7.12% |
| 2026-03-16 | $10.87 | $10.11 | $0.76 | 88,351,887.0 | +3.64% |
| 2026-03-13 | $10.98 | $10.05 | $0.93 | 72,856,047.0 | -1.65% |
| 2026-03-12 | $10.84 | $9.80 | $1.04 | 135,515,708.0 | +5.09% |
| 2026-03-11 | $10.56 | $9.50 | $1.06 | 87,636,225.0 | -1.80% |
| 2026-03-10 | $10.45 | $9.57 | $0.875 | 88,307,481.0 | +2.98% |
| 2026-03-09 | $10.03 | $9.20 | $0.83 | 90,560,263.0 | -1.12% |
| 2026-03-06 | $11.61 | $9.76 | $1.85 | 159,239,327.0 | -6.29% |
| 2026-03-05 | $10.92 | $10.06 | $0.86 | 85,967,887.0 | -0.19% |
| 2026-03-04 | $10.82 | $9.93 | $0.89 | 104,371,747.0 | +4.89% |
| 2026-03-03 | $11.00 | $9.76 | $1.24 | 99,709,679.0 | -6.09% |
| 2026-03-02 | $12.42 | $10.30 | $2.12 | 179,398,715.0 | +5.85% |
| 2026-02-27 | $10.18 | $9.62 | $0.56 | 65,040,031.0 | -3.54% |
| 2026-02-26 | $10.78 | $9.95 | $0.83 | 66,892,393.0 | +1.46% |
| 2026-02-25 | $10.94 | $10.27 | $0.67 | 68,325,117.0 | -0.96% |
| 2026-02-24 | $10.48 | $9.48 | $1.00 | 69,257,522.0 | +2.06% |
| 2026-02-23 | $10.57 | $9.86 | $0.7099 | 68,596,002.0 | +1.60% |
| 2026-02-20 | $11.58 | $9.95 | $1.63 | 111,023,757.0 | -11.94% |
| 2026-02-19 | $11.59 | $10.74 | $0.85 | 101,970,148.0 | +2.89% |
| 2026-02-18 | $11.17 | $9.99 | $1.18 | 109,669,063.0 | +10.15% |
Ondas Inc 주식 (ONDS) 연도별 가격 이력
이 심층 분석에서는 Ondas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONDS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ondas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ondas Inc 주식 (ONDS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $12.42 | $9.20 | $3.22 | 1,517,582,856.0 | +6.65% |
| 2026-02 | $11.59 | $8.32 | $3.27 | 1,565,072,018.0 | -2.70% |
| 2026-01 | $15.28 | $9.91 | $5.37 | 2,209,866,989.0 | +6.15% |
Ondas Inc 주식 (ONDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.86 | $7.28 | $2.58 | 1,570,496,996.0 | +13.80% |
| 2025-11 | $8.88 | $4.95 | $3.93 | 2,291,218,519.0 | +22.67% |
| 2025-10 | $11.70 | $6.12 | $5.58 | 1,311,459,745.0 | -16.58% |
| 2025-09 | $8.71 | $4.90 | $3.81 | 1,002,684,277.0 | +31.74% |
| 2025-08 | $6.19 | $2.01 | $4.18 | 997,789,691.0 | +176.42% |
| 2025-07 | $2.70 | $1.71 | $0.99 | 413,154,176.0 | +10.42% |
| 2025-06 | $2.29 | $1.26 | $1.03 | 510,474,052.0 | +57.38% |
| 2025-05 | $1.23 | $0.7311 | $0.4989 | 152,713,539.0 | +57.05% |
| 2025-04 | $1.15 | $0.6591 | $0.4909 | 149,456,008.0 | -27.40% |
| 2025-03 | $1.25 | $0.57 | $0.68 | 246,272,887.0 | +8.71% |
| 2025-02 | $2.23 | $0.9163 | $1.31 | 58,587,181.0 | -43.75% |
| 2025-01 | $3.40 | $1.64 | $1.76 | 159,138,681.0 | -31.64% |
Ondas Inc 주식 (ONDS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.14 | $0.6803 | $2.46 | 166,844,383.0 | +183.51% |
| 2024-11 | $1.20 | $0.655 | $0.545 | 27,052,328.0 | +28.47% |
| 2024-10 | $1.02 | $0.7206 | $0.2994 | 8,350,496.0 | -0.65% |
| 2024-09 | $0.98 | $0.66 | $0.32 | 7,041,950.0 | -11.58% |
| 2024-08 | $1.18 | $0.5366 | $0.6433 | 7,227,678.0 | -11.92% |
| 2024-07 | $1.30 | $0.539 | $0.7607 | 7,691,366.0 | +70.69% |
| 2024-06 | $0.90 | $0.574 | $0.326 | 3,896,459.0 | -19.93% |
| 2024-05 | $0.915 | $0.684 | $0.231 | 3,462,897.0 | -13.40% |
| 2024-04 | $1.34 | $0.78 | $0.56 | 4,691,177.0 | -13.78% |
| 2024-03 | $1.38 | $0.9048 | $0.4752 | 4,354,669.0 | -23.61% |
| 2024-02 | $1.66 | $1.17 | $0.4873 | 5,251,439.0 | -7.30% |
| 2024-01 | $1.99 | $1.10 | $0.885 | 8,114,521.0 | -10.46% |
0.64%
3.69%
자본화:
|
볼륨(24시간):