1.88
price down icon4.08%   -0.08
pre-market  시장 영업 전:  1.91   0.03   +1.60%
loading

Ondas Holdings Inc 주식 (ONDS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $1.95 $1.80 $0.15 11,936,658.0 -4.08%
2025-07-01 $1.96 $1.80 $0.16 14,911,854.0 +2.08%
2025-06-30 $2.29 $1.91 $0.38 45,863,370.0 +4.92%
2025-06-27 $1.91 $1.69 $0.22 23,897,837.0 +4.57%
2025-06-26 $1.79 $1.53 $0.26 31,111,805.0 +9.37%
2025-06-25 $1.85 $1.55 $0.30 38,776,474.0 +0.63%
2025-06-24 $1.60 $1.47 $0.135 13,865,476.0 +11.19%
2025-06-23 $1.58 $1.36 $0.22 21,131,015.0 -9.49%
2025-06-20 $1.67 $1.52 $0.15 14,301,529.0 +1.94%
2025-06-18 $1.61 $1.46 $0.15 10,812,802.0 -0.64%
2025-06-17 $1.70 $1.52 $0.1788 13,557,992.0 -7.69%
2025-06-16 $1.90 $1.67 $0.235 18,688,296.0 -7.14%
2025-06-13 $1.87 $1.66 $0.21 29,130,976.0 +6.43%
2025-06-12 $1.75 $1.51 $0.24 20,668,358.0 +15.54%
2025-06-11 $1.60 $1.40 $0.1999 11,674,099.0 -2.63%
2025-06-10 $1.70 $1.45 $0.25 32,589,440.0 -9.52%
2025-06-09 $2.04 $1.67 $0.375 40,928,314.0 -1.18%
2025-06-06 $1.87 $1.58 $0.29 23,126,154.0 +7.59%
2025-06-05 $1.90 $1.50 $0.3999 30,643,658.0 -9.71%
2025-06-04 $1.79 $1.46 $0.33 24,081,743.0 +23.24%
2025-06-03 $1.66 $1.40 $0.26 31,115,501.0 -3.40%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $1.96 $1.80 $0.16 38,785,170.0 -2.08%
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 Holdings Inc 주식 (ONDS) 가격 이력 2024

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

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%
$91.24
price down icon 0.27%
$45.71
price up icon 1.33%
$79.52
price down icon 0.74%
$320.39
price up icon 1.56%
communication_equipment HPE
$21.25
price up icon 3.76%
communication_equipment UI
$411.72
price up icon 0.66%
자본화:     |  볼륨(24시간):