Get the Stockscreener App
0.9841
13.55%
0.1174
After Hours:
1.03
0.0459
+4.66%
Ondas Holdings Inc Stock (ONDS) Price History
The historical daily chart and data for Ondas Holdings Inc stock (ONDS), show that the latest closing stock price as of November 29, 2024, is $0.9841.
- Ondas Holdings Inc all-time high stock price is $16.00, occurred on February 16, 2021.
- The lowest Ondas Holdings Inc stock price recorded was $0.3146 on October 26, 2023. Since then, Ondas Holdings Inc's stock price has risen over 212.81% to $0.9841 now.
- The 52-week high stock price for ONDS is $1.985, representing a 101.71% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for ONDS is $0.5366, indicating a -45.47% decrease from the current share price, occurred on August 14, 2024.
- The closing price of Ondas Holdings Inc (ONDS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $1.20 | $0.94 | $0.26 | 16,927,165.0 | +13.55% |
| Nov 27, 2024 | $0.8899 | $0.7864 | $0.1035 | 646,352.0 | +3.80% |
| Nov 26, 2024 | $0.915 | $0.8176 | $0.0974 | 778,013.0 | -3.36% |
| Nov 25, 2024 | $0.95 | $0.80 | $0.15 | 1,989,244.0 | -2.59% |
| Nov 22, 2024 | $1.02 | $0.851 | $0.169 | 1,704,132.0 | +9.33% |
| Nov 21, 2024 | $0.8639 | $0.72 | $0.1439 | 1,040,560.0 | +14.11% |
| Nov 20, 2024 | $0.7219 | $0.67 | $0.0519 | 231,104.0 | +5.96% |
| Nov 19, 2024 | $0.7199 | $0.655 | $0.0649 | 376,056.0 | -0.56% |
| Nov 18, 2024 | $0.7397 | $0.66 | $0.0797 | 346,161.0 | -5.37% |
| Nov 15, 2024 | $0.7998 | $0.6748 | $0.125 | 497,436.0 | -3.61% |
| Nov 14, 2024 | $0.7995 | $0.73 | $0.0695 | 204,747.0 | -2.32% |
| Nov 13, 2024 | $0.8001 | $0.74 | $0.0601 | 297,136.0 | -3.52% |
| Nov 12, 2024 | $0.86 | $0.7595 | $0.1005 | 426,493.0 | -2.00% |
| Nov 11, 2024 | $0.8197 | $0.73 | $0.0897 | 245,804.0 | +6.23% |
| Nov 08, 2024 | $0.799 | $0.7238 | $0.0752 | 176,317.0 | +1.06% |
| Nov 07, 2024 | $0.8301 | $0.7425 | $0.0876 | 472,043.0 | -4.75% |
| Nov 06, 2024 | $0.7914 | $0.7431 | $0.0483 | 223,776.0 | +5.57% |
| Nov 05, 2024 | $0.7798 | $0.73 | $0.0498 | 230,789.0 | +0.27% |
| Nov 04, 2024 | $0.755 | $0.72 | $0.035 | 82,101.0 | +0.33% |
| Nov 01, 2024 | $0.792 | $0.735 | $0.057 | 156,899.0 | -3.71% |
Ondas Holdings Inc Stock (ONDS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ondas Holdings 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 Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ondas Holdings Inc Stock (ONDS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.20 | $0.655 | $0.545 | 43,979,493.0 | +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% |
Ondas Holdings Inc Stock (ONDS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.63 | $1.01 | $0.62 | 9,276,644.0 | +39.73% |
| Nov, 2023 | $1.39 | $0.3701 | $1.02 | 15,215,738.0 | +188.77% |
| Oct, 2023 | $0.6214 | $0.3146 | $0.3068 | 11,347,658.0 | -37.79% |
| Sep, 2023 | $1.01 | $0.5534 | $0.4566 | 8,160,949.0 | -39.05% |
| Aug, 2023 | $1.72 | $0.892 | $0.828 | 16,287,414.0 | -38.65% |
| Jul, 2023 | $2.14 | $0.87 | $1.27 | 20,505,627.0 | +89.45% |
| Jun, 2023 | $1.15 | $0.808 | $0.3408 | 9,595,903.0 | -0.80% |
| May, 2023 | $1.31 | $0.80 | $0.51 | 6,939,671.0 | -13.27% |
| Apr, 2023 | $1.10 | $0.777 | $0.323 | 5,584,061.0 | -7.41% |
| Mar, 2023 | $1.99 | $1.00 | $0.985 | 8,655,826.0 | -42.55% |
| Feb, 2023 | $2.47 | $1.75 | $0.7199 | 7,064,571.0 | -5.53% |
| Jan, 2023 | $2.09 | $1.38 | $0.7089 | 4,752,494.0 | +25.16% |
Ondas Holdings Inc Stock (ONDS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.67 | $1.46 | $1.21 | 11,106,612.0 | -38.61% |
| Nov, 2022 | $4.12 | $2.51 | $1.61 | 6,292,943.0 | -35.25% |
| Oct, 2022 | $4.61 | $3.23 | $1.39 | 4,650,782.0 | +8.11% |
| Sep, 2022 | $4.75 | $3.44 | $1.31 | 5,454,118.0 | -21.61% |
| Aug, 2022 | $5.68 | $4.15 | $1.53 | 8,601,613.0 | +3.06% |
| Jul, 2022 | $6.10 | $4.43 | $1.67 | 6,979,296.0 | -15.03% |
| Jun, 2022 | $7.72 | $5.23 | $2.49 | 12,775,404.0 | -25.45% |
| May, 2022 | $8.30 | $4.05 | $4.25 | 10,239,957.0 | -10.85% |
| Apr, 2022 | $8.23 | $6.21 | $2.02 | 7,307,389.0 | +11.10% |
| Mar, 2022 | $7.99 | $4.26 | $3.73 | 10,708,929.0 | +46.00% |
| Feb, 2022 | $5.39 | $3.93 | $1.46 | 5,817,089.0 | +0.20% |
| Jan, 2022 | $6.99 | $3.92 | $3.07 | 17,793,047.0 | -25.63% |
1.04%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):