Stockscreener 앱 받기
0.7643
6.63%
-0.0543
시간 외 거래:
.77
0.0057
+0.75%
Ondas Holdings Inc 주식 (ONDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.7989 | $0.7604 | $0.0385 | 3,647,024.0 | -6.63% |
| 2025-05-02 | $0.8537 | $0.7885 | $0.0652 | 5,593,550.0 | +3.82% |
| 2025-05-01 | $0.8329 | $0.7717 | $0.0612 | 4,455,190.0 | +1.51% |
| 2025-04-30 | $0.7886 | $0.735 | $0.0536 | 3,291,409.0 | -3.72% |
| 2025-04-29 | $0.8293 | $0.7311 | $0.0982 | 5,488,566.0 | +7.42% |
| 2025-04-28 | $0.7789 | $0.7284 | $0.0505 | 5,251,940.0 | +5.03% |
| 2025-04-25 | $0.8156 | $0.6904 | $0.1252 | 10,620,222.0 | -10.67% |
| 2025-04-24 | $0.8793 | $0.7834 | $0.0959 | 5,958,032.0 | -4.92% |
| 2025-04-23 | $0.90 | $0.8314 | $0.0686 | 4,390,837.0 | +2.66% |
| 2025-04-22 | $0.83 | $0.77 | $0.06 | 4,886,030.0 | +2.76% |
| 2025-04-21 | $0.87 | $0.7712 | $0.0988 | 4,391,759.0 | -10.11% |
| 2025-04-17 | $0.9192 | $0.851 | $0.0682 | 4,471,451.0 | +2.80% |
| 2025-04-16 | $0.8786 | $0.8153 | $0.0633 | 4,358,087.0 | -1.20% |
| 2025-04-15 | $0.939 | $0.85 | $0.089 | 7,451,747.0 | -4.39% |
| 2025-04-14 | $0.965 | $0.8551 | $0.1099 | 13,174,038.0 | +12.32% |
| 2025-04-11 | $0.83 | $0.75 | $0.08 | 4,209,447.0 | +5.02% |
| 2025-04-10 | $0.8203 | $0.714 | $0.1063 | 4,630,287.0 | -6.63% |
| 2025-04-09 | $0.84 | $0.6591 | $0.1809 | 12,975,322.0 | +10.68% |
| 2025-04-08 | $0.90 | $0.72 | $0.18 | 6,320,756.0 | -12.79% |
Ondas Holdings Inc 주식 (ONDS) 연도별 가격 이력
이 심층 분석에서는 Ondas Holdings 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 Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ondas Holdings Inc 주식 (ONDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.8537 | $0.7604 | $0.0933 | 17,342,788.0 | -1.61% |
| 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 Holdings 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% |
Ondas Holdings Inc 주식 (ONDS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.63 | $1.01 | $0.62 | 9,276,644.0 | +39.73% |
| 2023-11 | $1.39 | $0.3701 | $1.02 | 15,215,738.0 | +188.77% |
| 2023-10 | $0.6214 | $0.3146 | $0.3068 | 11,347,658.0 | -37.79% |
| 2023-09 | $1.01 | $0.5534 | $0.4566 | 8,160,949.0 | -39.05% |
| 2023-08 | $1.72 | $0.892 | $0.828 | 16,287,414.0 | -38.65% |
| 2023-07 | $2.14 | $0.87 | $1.27 | 20,505,627.0 | +89.45% |
| 2023-06 | $1.15 | $0.808 | $0.3408 | 9,595,903.0 | -0.80% |
| 2023-05 | $1.31 | $0.80 | $0.51 | 6,939,671.0 | -13.27% |
| 2023-04 | $1.10 | $0.777 | $0.323 | 5,584,061.0 | -7.41% |
| 2023-03 | $1.99 | $1.00 | $0.985 | 8,655,826.0 | -42.55% |
| 2023-02 | $2.47 | $1.75 | $0.7199 | 7,064,571.0 | -5.53% |
| 2023-01 | $2.09 | $1.38 | $0.7089 | 4,752,494.0 | +25.16% |
0.62%
0.08%
자본화:
|
볼륨(24시간):