Ondas Inc - Common Stock (ONDS)

5.7900
+0.0400 (0.70%)
NASDAQ · Last Trade: Nov 4th, 3:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ondas Inc - Common Stock (ONDS)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20265.806.095.775.7934,105,1205.79
11/02/20266.386.405.725.7537,425,0805.75
10/30/20266.466.606.186.3241,153,4896.32
10/29/20266.747.086.746.8845,390,9226.88
10/28/20266.696.886.566.8651,750,9286.86
10/27/20266.216.696.176.6547,797,2886.65
10/26/20266.176.326.046.1630,926,1046.16
10/23/20265.996.355.896.2040,927,4006.20
10/22/20266.116.345.896.0237,016,3336.02
10/21/20266.216.376.096.2743,865,3236.27
10/20/20265.936.335.886.1028,603,4326.10
10/19/20266.206.286.016.0628,723,7246.06
10/16/20266.296.415.916.0439,636,9626.04
10/15/20265.956.375.796.3574,517,2676.35
10/14/20266.506.676.136.1467,351,0586.14
10/13/20266.496.756.486.7170,585,3956.71
10/12/20267.067.086.616.6774,432,5286.67
10/09/20266.916.916.646.7337,138,7096.73
10/08/20267.067.136.796.8560,725,0016.85
10/07/20267.277.307.017.1961,736,1347.19
10/06/20267.447.627.337.4148,853,1147.41
10/05/20267.637.697.387.4236,025,7677.42
10/02/20267.287.447.127.2442,802,2707.24
10/01/20267.357.427.127.1241,342,9267.12
9/30/20267.507.707.327.3361,505,0857.33
9/29/20267.927.927.477.4848,802,8857.48
9/28/20267.537.807.447.6852,992,9717.68
9/25/20267.727.887.597.6470,949,5147.64
9/24/20267.267.737.187.60114,524,1477.60
9/23/20267.747.987.387.4067,572,3567.40
9/22/20267.477.757.397.7270,034,6967.72
9/21/20267.507.677.347.3851,317,3017.38
9/18/20267.517.527.217.3963,908,7627.39
9/17/20267.477.537.307.3967,001,3907.39
9/16/20267.267.286.987.2065,149,2097.20
9/15/20267.147.437.137.2467,763,5157.24
9/14/20266.997.476.997.2384,259,6877.23
9/11/20267.257.327.187.2342,170,3737.23
9/10/20267.177.547.147.2552,299,5847.25
9/09/20267.587.657.267.2963,799,5297.29
9/08/20267.617.887.587.6242,940,6077.62
9/04/20267.617.697.467.6243,240,3197.62
9/03/20267.697.957.537.6373,031,3857.63
9/02/20267.067.637.047.6179,767,8767.61
9/01/20267.437.457.007.0468,645,7017.04
8/31/20267.897.937.657.6629,653,0217.66
8/28/20268.568.717.877.9069,966,7527.90
8/27/20268.358.848.308.7585,712,3018.75
8/26/20268.108.277.968.2255,389,5748.22
8/25/20268.308.338.168.2441,568,2208.24
8/24/20268.528.548.198.2449,259,3908.24
8/21/20268.398.838.388.7158,792,1808.71
8/20/20268.898.948.178.3868,432,0128.38
8/19/20268.939.008.628.9071,942,5108.90
8/18/20268.599.318.569.0679,348,4979.06
8/17/20269.079.138.529.0069,669,9829.00
8/14/20269.439.649.049.2496,853,9719.24
8/13/20268.989.558.798.91124,801,2758.91
8/12/20269.939.999.659.7786,005,4289.77
8/11/20269.419.759.209.7474,483,2499.74
8/10/20269.489.609.049.3187,957,4579.31
8/07/20268.949.148.589.1172,873,5459.11
8/06/20268.629.208.528.7469,218,2958.74
8/05/20268.999.138.738.87108,790,2148.87
8/04/20268.669.098.598.8673,268,3708.86