Get the Stockscreener App
7.62
0.13%
-0.010
After Hours:
7.61
-0.010
-0.13%
Ondas Inc Stock (ONDS) Price History
The historical daily chart and data for Ondas Inc stock (ONDS), show that the latest closing stock price as of September 04, 2026, is $7.62.
- Ondas Inc all-time high stock price is $16.00, occurred on February 16, 2021.
- The lowest Ondas Inc stock price recorded was $0.3146 on October 26, 2023. Since then, Ondas Inc's stock price has risen over 2,322% to $7.62 now.
- The 52-week high stock price for ONDS is $15.28, representing a 100.52% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for ONDS is $4.95, indicating a -35.04% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Ondas Inc (ONDS) stock in the beginning of 2025 was $6.81. The stock closed the year at $1.59, a loss of over -76.65% for the year.
The table below shows more information about ONDS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $7.69 | $7.46 | $0.226 | 43,060,232.0 | -0.13% |
| Sep 03, 2026 | $7.95 | $7.53 | $0.42 | 72,723,795.0 | +0.26% |
| Sep 02, 2026 | $7.63 | $7.04 | $0.59 | 79,547,190.0 | +8.10% |
| Sep 01, 2026 | $7.45 | $7.00 | $0.445 | 68,034,411.0 | -8.03% |
| Aug 31, 2026 | $7.93 | $7.65 | $0.28 | 29,424,230.0 | -3.10% |
| Aug 28, 2026 | $8.71 | $7.87 | $0.8398 | 69,503,775.0 | -9.71% |
| Aug 27, 2026 | $8.84 | $8.30 | $0.54 | 85,464,521.0 | +6.45% |
| Aug 26, 2026 | $8.27 | $7.96 | $0.305 | 54,998,630.0 | -0.24% |
| Aug 25, 2026 | $8.33 | $8.16 | $0.165 | 41,437,520.0 | +0.00% |
| Aug 24, 2026 | $8.54 | $8.19 | $0.355 | 49,098,204.0 | -5.40% |
| Aug 21, 2026 | $8.83 | $8.38 | $0.45 | 58,492,003.0 | +3.94% |
| Aug 20, 2026 | $8.94 | $8.17 | $0.77 | 68,146,353.0 | -5.84% |
| Aug 19, 2026 | $9.00 | $8.62 | $0.38 | 71,641,013.0 | -1.77% |
| Aug 18, 2026 | $9.31 | $8.56 | $0.75 | 79,060,721.0 | +0.67% |
| Aug 17, 2026 | $9.13 | $8.52 | $0.61 | 69,442,675.0 | -2.60% |
| Aug 14, 2026 | $9.64 | $9.04 | $0.60 | 96,277,680.0 | +3.70% |
| Aug 13, 2026 | $9.55 | $8.79 | $0.76 | 122,532,541.0 | -8.80% |
| Aug 12, 2026 | $9.99 | $9.65 | $0.34 | 83,566,723.0 | +0.31% |
| Aug 11, 2026 | $9.75 | $9.20 | $0.55 | 73,755,997.0 | +4.62% |
| Aug 10, 2026 | $9.60 | $9.04 | $0.56 | 87,619,687.0 | +2.20% |
Ondas Inc Stock (ONDS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ondas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONDS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ondas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ondas Inc Stock (ONDS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $7.95 | $7.00 | $0.95 | 306,425,860.0 | -0.46% |
| Aug, 2026 | $9.99 | $7.25 | $2.74 | 1,518,887,932.0 | +2.20% |
| Jul, 2026 | $8.58 | $6.22 | $2.36 | 2,316,145,988.0 | -9.10% |
| Jun, 2026 | $14.16 | $7.31 | $6.85 | 1,350,975,180.0 | -37.67% |
| May, 2026 | $13.78 | $8.65 | $5.13 | 1,644,833,910.0 | +31.67% |
| Apr, 2026 | $11.61 | $8.46 | $3.15 | 1,138,791,154.0 | +11.06% |
| Mar, 2026 | $12.42 | $7.78 | $4.64 | 2,075,035,699.0 | -10.32% |
| Feb, 2026 | $11.59 | $8.32 | $3.27 | 1,565,072,018.0 | -2.70% |
| Jan, 2026 | $15.28 | $9.91 | $5.37 | 2,209,866,989.0 | +6.15% |
Ondas Inc Stock (ONDS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.86 | $7.28 | $2.58 | 1,570,496,996.0 | +13.80% |
| Nov, 2025 | $8.88 | $4.95 | $3.93 | 2,291,218,519.0 | +22.67% |
| Oct, 2025 | $11.70 | $6.12 | $5.58 | 1,311,459,745.0 | -16.58% |
| Sep, 2025 | $8.71 | $4.90 | $3.81 | 1,002,684,277.0 | +31.74% |
| Aug, 2025 | $6.19 | $2.01 | $4.18 | 997,789,691.0 | +176.42% |
| Jul, 2025 | $2.70 | $1.71 | $0.99 | 413,154,176.0 | +10.42% |
| Jun, 2025 | $2.29 | $1.26 | $1.03 | 510,474,052.0 | +57.38% |
| May, 2025 | $1.23 | $0.7311 | $0.4989 | 152,713,539.0 | +57.05% |
| Apr, 2025 | $1.15 | $0.6591 | $0.4909 | 149,456,008.0 | -27.40% |
| Mar, 2025 | $1.25 | $0.57 | $0.68 | 246,272,887.0 | +8.71% |
| Feb, 2025 | $2.23 | $0.9163 | $1.31 | 58,587,181.0 | -43.75% |
| Jan, 2025 | $3.40 | $1.64 | $1.76 | 159,138,681.0 | -31.64% |
Ondas Inc Stock (ONDS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.14 | $0.6803 | $2.46 | 166,844,383.0 | +183.51% |
| Nov, 2024 | $1.20 | $0.655 | $0.545 | 27,052,328.0 | +28.47% |
| Oct, 2024 | $1.02 | $0.7206 | $0.2994 | 8,350,496.0 | -0.65% |
| Sep, 2024 | $0.98 | $0.66 | $0.32 | 7,041,950.0 | -11.58% |
| Aug, 2024 | $1.18 | $0.5366 | $0.6433 | 7,227,678.0 | -11.92% |
| Jul, 2024 | $1.30 | $0.539 | $0.7607 | 7,691,366.0 | +70.69% |
| Jun, 2024 | $0.90 | $0.574 | $0.326 | 3,896,459.0 | -19.93% |
| May, 2024 | $0.915 | $0.684 | $0.231 | 3,462,897.0 | -13.40% |
| Apr, 2024 | $1.34 | $0.78 | $0.56 | 4,691,177.0 | -13.78% |
| Mar, 2024 | $1.38 | $0.9048 | $0.4752 | 4,354,669.0 | -23.61% |
| Feb, 2024 | $1.66 | $1.17 | $0.4873 | 5,251,439.0 | -7.30% |
| Jan, 2024 | $1.99 | $1.10 | $0.885 | 8,114,521.0 | -10.46% |
1.47%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):