Ondas (ONDS) Price: 5.795

Ondas, Inc. (ONDS)

5.795 +0.22 (+4.04%) USD | NASDAQ | Nov 11, 12:20

Price Chart

Historical Price Data

View and export this data back to 2018. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 10, 2026	5.84	5.915	5.45	5.57	41.21M
Nov 09, 2026	5.45	6.125	5.37	5.97	47.79M
Nov 06, 2026	4.77	5.45	4.60	5.335	44.86M
Nov 05, 2026	5.09	5.16	4.375	4.52	65.13M
Nov 04, 2026	5.705	5.78	5.22	5.27	53.43M
Nov 03, 2026	5.80	6.09	5.77	5.79	34.56M
Nov 02, 2026	6.38	6.40	5.72	5.75	37.63M
Oct 30, 2026	6.46	6.60	6.18	6.32	41.15M
Oct 29, 2026	6.74	7.08	6.74	6.88	45.60M
Oct 28, 2026	6.69	6.88	6.56	6.86	51.85M
Oct 27, 2026	6.21	6.69	6.165	6.65	47.86M
Oct 26, 2026	6.166	6.315	6.04	6.16	30.95M
Oct 23, 2026	5.99	6.35	5.89	6.20	40.93M
Oct 22, 2026	6.11	6.340	5.89	6.02	37.14M
Oct 21, 2026	6.21	6.37	6.090	6.27	43.94M
Oct 20, 2026	5.93	6.33	5.88	6.10	28.74M
Oct 19, 2026	6.205	6.28	6.01	6.06	28.82M
Oct 16, 2026	6.29	6.41	5.91	6.04	39.64M
Oct 15, 2026	5.945	6.37	5.795	6.35	74.58M
Oct 14, 2026	6.50	6.67	6.13	6.14	67.76M
Oct 13, 2026	6.495	6.75	6.48	6.71	70.66M
Oct 12, 2026	7.06	7.08	6.61	6.67	74.55M
Oct 09, 2026	6.91	6.91	6.64	6.73	37.13M
Oct 08, 2026	7.06	7.135	6.785	6.85	60.81M
Oct 07, 2026	7.27	7.30	7.01	7.19	61.85M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks