Ondas (ONDS) Price: 6.10

Ondas, Inc. (ONDS)

6.10 -0.17 (-2.71%) USD | NASDAQ | Oct 22, 11:37

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Oct 06, 2026	7.44	7.615	7.33	7.41	48.92M
Oct 05, 2026	7.625	7.689	7.375	7.42	36.17M
Oct 02, 2026	7.275	7.44	7.12	7.24	42.80M
Oct 01, 2026	7.352	7.425	7.12	7.12	41.41M
Sep 30, 2026	7.50	7.70	7.32	7.33	61.55M
Sep 29, 2026	7.915	7.915	7.47	7.48	48.88M
Sep 28, 2026	7.53	7.80	7.44	7.68	53.02M
Sep 25, 2026	7.725	7.88	7.59	7.64	70.95M
Sep 24, 2026	7.26	7.73	7.18	7.60	114.57M
Sep 23, 2026	7.74	7.98	7.38	7.40	67.80M
Sep 22, 2026	7.47	7.745	7.39	7.72	70.11M
Sep 21, 2026	7.505	7.67	7.34	7.38	51.63M
Sep 18, 2026	7.51	7.52	7.21	7.39	63.91M
Sep 17, 2026	7.47	7.53	7.30	7.39	67.05M

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