NasdaqCM - Nasdaq Real Time Price USD

Ondas Inc. (ONDS)

7.62 -0.01 (-0.13%)

At close: September 4 at 4:00:00 PM EDT

7.61 -0.01 (-0.12%)

After hours: September 4 at 7:59:46 PM EDT

Trade Ondas on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	7.61	7.69	7.46	7.62	7.62	43,112,600
Sep 3, 2026	7.69	7.95	7.53	7.63	7.63	73,062,000
Sep 2, 2026	7.06	7.63	7.04	7.61	7.61	79,858,600
Sep 1, 2026	7.43	7.45	7.00	7.04	7.04	68,793,600
Aug 31, 2026	7.89	7.93	7.65	7.66	7.66	29,699,800
Aug 28, 2026	8.56	8.71	7.87	7.90	7.90	69,966,700
Aug 27, 2026	8.35	8.84	8.30	8.75	8.75	85,768,400
Aug 26, 2026	8.10	8.27	7.96	8.22	8.22	55,499,100
Aug 25, 2026	8.30	8.33	8.16	8.24	8.24	41,611,100
Aug 24, 2026	8.52	8.54	8.19	8.24	8.24	49,325,200
Aug 21, 2026	8.39	8.83	8.38	8.71	8.71	58,792,200
Aug 20, 2026	8.89	8.94	8.17	8.38	8.38	68,546,000
Aug 19, 2026	8.93	9.00	8.62	8.90	8.90	72,041,100
Aug 18, 2026	8.59	9.31	8.56	9.06	9.06	79,491,800
Aug 17, 2026	9.07	9.13	8.52	9.00	9.00	69,737,300
Aug 14, 2026	9.43	9.64	9.04	9.24	9.24	96,853,900
Aug 13, 2026	8.98	9.55	8.79	8.91	8.91	125,170,100
Aug 12, 2026	9.93	9.99	9.65	9.77	9.77	86,718,100
Aug 11, 2026	9.41	9.75	9.20	9.74	9.74	74,807,400
Aug 10, 2026	9.48	9.60	9.04	9.31	9.31	88,050,300
Aug 7, 2026	8.94	9.14	8.58	9.11	9.11	72,873,400
Aug 6, 2026	8.62	9.20	8.52	8.74	8.74	69,285,000
Aug 5, 2026	8.99	9.13	8.73	8.87	8.87	108,975,500
Aug 4, 2026	8.66	9.09	8.59	8.86	8.86	73,361,700
Aug 3, 2026	7.40	8.45	7.25	8.37	8.37	55,788,300
Jul 31, 2026	7.72	7.83	7.11	7.49	7.49	59,686,600
Jul 30, 2026	7.01	7.65	6.84	7.58	7.58	55,505,800
Jul 29, 2026	7.78	7.87	6.77	6.80	6.80	59,019,400
Jul 28, 2026	7.74	7.91	7.37	7.86	7.86	61,977,200
Jul 27, 2026	7.92	8.19	7.62	8.02	8.02	66,469,800
Jul 24, 2026	7.95	8.18	7.48	7.80	7.80	101,181,000
Jul 23, 2026	7.82	8.24	7.71	7.93	7.93	86,047,600
Jul 22, 2026	7.80	8.58	7.74	8.00	8.00	176,206,900
Jul 21, 2026	6.97	7.87	6.95	7.66	7.66	283,626,500
Jul 20, 2026	6.59	7.01	6.57	6.87	6.87	187,251,400
Jul 17, 2026	6.51	6.75	6.22	6.53	6.53	214,489,300
Jul 16, 2026	6.88	6.91	6.55	6.65	6.65	109,308,900
Jul 15, 2026	7.34	7.53	6.75	7.05	7.05	131,731,400
Jul 14, 2026	7.00	7.44	6.95	7.36	7.36	108,473,900
Jul 13, 2026	7.11	7.30	6.87	6.96	6.96	107,522,300
Jul 10, 2026	7.67	7.73	7.21	7.26	7.26	67,208,000
Jul 9, 2026	7.53	7.88	7.47	7.65	7.65	83,193,500
Jul 8, 2026	7.31	7.61	7.22	7.52	7.52	61,771,900
Jul 7, 2026	7.65	7.86	7.32	7.35	7.35	60,122,300
Jul 6, 2026	7.45	7.84	7.31	7.82	7.82	73,394,200
Jul 2, 2026	7.94	8.45	7.37	7.41	7.41	86,849,000
Jul 1, 2026	8.07	8.44	7.85	7.92	7.92	88,565,900
Jun 30, 2026	8.47	8.65	8.01	8.24	8.24	81,521,100
Jun 29, 2026	8.14	8.22	7.65	8.02	8.02	58,289,300
Jun 26, 2026	7.51	7.97	7.50	7.83	7.83	123,720,600
Jun 25, 2026	7.93	7.94	7.31	7.68	7.68	47,837,800
Jun 24, 2026	8.48	8.50	7.64	7.68	7.68	74,614,000
Jun 23, 2026	8.69	8.93	8.50	8.53	8.53	45,242,000
Jun 22, 2026	9.35	9.46	8.78	8.89	8.89	58,292,900
Jun 18, 2026	9.41	9.46	8.92	9.27	9.27	64,112,200
Jun 17, 2026	9.24	9.50	9.08	9.12	9.12	49,050,200
Jun 16, 2026	9.41	9.74	9.14	9.21	9.21	51,741,600
Jun 15, 2026	9.85	9.97	9.43	9.51	9.51	57,989,900
Jun 12, 2026	9.80	9.88	9.18	9.33	9.33	55,086,900
Jun 11, 2026	9.32	9.90	9.26	9.83	9.83	45,132,500
Jun 10, 2026	9.69	9.98	9.30	9.31	9.31	42,011,200
Jun 9, 2026	10.34	10.41	9.04	9.65	9.65	69,199,700
Jun 8, 2026	10.83	10.84	10.25	10.30	10.30	39,401,500
Jun 5, 2026	11.42	11.66	10.33	10.43	10.43	63,881,400
Jun 4, 2026	11.48	12.42	11.06	11.97	11.97	63,405,000
Jun 3, 2026	12.96	13.00	11.53	11.61	11.61	95,129,000
Jun 2, 2026	13.62	14.16	13.09	13.58	13.58	92,963,600
Jun 1, 2026	13.24	13.91	12.80	13.46	13.46	87,142,100
May 29, 2026	12.75	13.41	11.60	13.22	13.22	142,374,000
May 28, 2026	11.48	13.78	11.22	13.25	13.25	248,294,700
May 27, 2026	10.00	11.06	9.68	10.80	10.80	93,222,600
May 26, 2026	9.34	10.26	9.31	9.77	9.77	83,107,000
May 22, 2026	9.21	9.56	9.06	9.06	9.06	59,348,700
May 21, 2026	9.28	9.38	8.98	9.18	9.18	56,296,500
May 20, 2026	9.25	9.54	9.12	9.36	9.36	43,365,700
May 19, 2026	9.82	9.88	8.97	9.13	9.13	56,079,800
May 18, 2026	10.63	10.67	9.46	9.70	9.70	78,884,300
May 15, 2026	10.91	12.12	10.50	10.62	10.62	140,436,900
May 14, 2026	9.99	11.73	9.60	11.21	11.21	244,801,000
May 13, 2026	8.92	9.18	8.67	8.86	8.86	50,015,000
May 12, 2026	9.23	9.35	8.80	9.04	9.04	37,093,800
May 11, 2026	8.92	9.65	8.72	9.42	9.42	44,661,900
May 8, 2026	9.00	9.09	8.65	9.06	9.06	34,078,000
May 7, 2026	9.25	9.25	8.78	8.89	8.89	45,228,600
May 6, 2026	9.25	9.46	9.02	9.34	9.34	54,577,200
May 5, 2026	9.78	9.79	9.16	9.33	9.33	56,570,800
May 4, 2026	10.15	10.36	9.67	9.73	9.73	47,914,900
May 1, 2026	10.00	10.56	9.62	10.32	10.32	45,644,500
Apr 30, 2026	9.50	10.16	9.31	10.04	10.04	35,726,100
Apr 29, 2026	10.38	10.43	9.41	9.49	9.49	58,503,700
Apr 28, 2026	10.69	11.07	10.34	10.48	10.48	41,736,600
Apr 27, 2026	10.36	11.06	10.21	10.95	10.95	57,126,900
Apr 24, 2026	10.63	10.77	10.11	10.55	10.55	45,396,400
Apr 23, 2026	10.88	10.97	10.10	10.54	10.54	52,294,400
Apr 22, 2026	11.27	11.61	10.85	11.06	11.06	67,613,600
Apr 21, 2026	10.90	11.29	10.64	10.87	10.87	80,859,000
Apr 20, 2026	9.80	11.06	9.66	10.73	10.73	94,506,700
Apr 17, 2026	10.38	10.53	9.77	10.00	10.00	58,571,400
Apr 16, 2026	10.25	10.39	9.76	10.20	10.20	52,178,100
Apr 15, 2026	9.51	10.03	9.37	10.03	10.03	54,416,500
Apr 14, 2026	9.72	9.86	9.30	9.40	9.40	41,727,200
Apr 13, 2026	9.01	9.59	8.73	9.47	9.47	52,073,400
Apr 10, 2026	9.23	9.36	8.99	9.13	9.13	33,455,200
Apr 9, 2026	9.41	9.52	9.01	9.14	9.14	37,717,900
Apr 8, 2026	10.17	10.37	9.34	9.45	9.45	64,338,100
Apr 7, 2026	9.43	9.69	9.19	9.53	9.53	47,377,100
Apr 6, 2026	9.63	9.90	9.38	9.52	9.52	45,392,400
Apr 2, 2026	8.52	9.63	8.46	9.60	9.60	71,272,400
Apr 1, 2026	9.30	9.35	8.78	8.81	8.81	63,384,400
Mar 31, 2026	8.45	9.14	8.20	9.04	9.04	59,296,600
Mar 30, 2026	8.81	8.82	7.78	8.15	8.15	71,761,400
Mar 27, 2026	9.35	9.37	8.70	8.80	8.80	56,393,100
Mar 26, 2026	10.05	10.14	9.27	9.44	9.44	72,606,200
Mar 25, 2026	10.88	11.14	10.23	10.31	10.31	96,871,600
Mar 24, 2026	10.91	11.37	10.48	10.68	10.68	96,637,500
Mar 23, 2026	10.29	10.97	9.97	10.90	10.90	92,323,400
Mar 20, 2026	10.79	10.83	9.73	10.06	10.06	86,922,700
Mar 19, 2026	10.69	10.98	10.12	10.75	10.75	69,267,000
Mar 18, 2026	11.38	11.76	10.82	10.83	10.83	79,494,300
Mar 17, 2026	10.55	11.47	10.37	11.28	11.28	109,611,300
Mar 16, 2026	10.37	10.87	10.11	10.53	10.53	88,867,500
Mar 13, 2026	10.43	10.98	10.05	10.16	10.16	73,311,700
Mar 12, 2026	10.09	10.84	9.80	10.33	10.33	136,065,200
Mar 11, 2026	10.05	10.56	9.50	9.83	9.83	88,367,400
Mar 10, 2026	9.84	10.45	9.57	10.01	10.01	90,578,700
Mar 9, 2026	10.03	10.03	9.20	9.72	9.72	91,130,900
Mar 6, 2026	10.25	11.61	9.76	9.83	9.83	160,635,300
Mar 5, 2026	10.49	10.92	10.06	10.49	10.49	86,235,300
Mar 4, 2026	10.36	10.82	9.93	10.51	10.51	104,822,000
Mar 3, 2026	10.69	11.00	9.76	10.02	10.02	100,359,300
Mar 2, 2026	10.50	12.42	10.30	10.67	10.67	181,539,000
Feb 27, 2026	10.09	10.18	9.62	10.08	10.08	65,528,400
Feb 26, 2026	10.15	10.78	9.95	10.45	10.45	67,386,300
Feb 25, 2026	10.63	10.94	10.27	10.30	10.30	68,949,400
Feb 24, 2026	10.01	10.48	9.48	10.40	10.40	69,619,700
Feb 23, 2026	9.93	10.57	9.86	10.19	10.19	68,820,900
Feb 20, 2026	11.19	11.58	9.95	10.03	10.03	111,577,200
Feb 19, 2026	10.82	11.59	10.74	11.39	11.39	102,375,900
Feb 18, 2026	10.21	11.17	9.99	11.07	11.07	110,468,200
Feb 17, 2026	9.23	10.32	8.87	10.05	10.05	76,272,200
Feb 13, 2026	9.27	9.68	8.82	9.31	9.31	56,681,700
Feb 12, 2026	9.24	9.27	8.70	8.97	8.97	59,629,600
Feb 11, 2026	9.89	9.92	8.88	9.23	9.23	67,427,300
Feb 10, 2026	10.09	10.44	9.60	9.68	9.68	56,340,300
Feb 9, 2026	9.81	10.64	9.67	10.34	10.34	88,727,400
Feb 6, 2026	8.97	9.76	8.45	9.69	9.69	87,820,600
Feb 5, 2026	9.34	9.53	8.32	8.48	8.48	100,976,900
Feb 4, 2026	11.38	11.40	9.13	9.68	9.68	125,055,500
Feb 3, 2026	11.01	11.42	10.51	11.38	11.38	102,072,700
Feb 2, 2026	10.81	11.20	10.15	10.64	10.64	92,683,800
Jan 30, 2026	11.25	11.45	10.14	10.36	10.36	79,362,400
Jan 29, 2026	12.14	12.28	11.07	11.27	11.27	87,794,500
Jan 28, 2026	12.98	13.08	12.06	12.27	12.27	100,928,200
Jan 27, 2026	11.21	12.47	11.09	12.26	12.26	92,724,300
Jan 26, 2026	12.15	12.34	10.95	11.16	11.16	79,825,500
Jan 23, 2026	12.71	12.86	11.94	12.17	12.17	79,504,300
Jan 22, 2026	12.51	13.33	12.35	12.62	12.62	117,527,800
Jan 21, 2026	13.80	14.33	11.93	12.55	12.55	148,204,900
Jan 20, 2026	11.85	14.20	11.80	13.13	13.13	150,704,200
Jan 16, 2026	13.41	14.25	12.12	12.16	12.16	168,234,800
Jan 15, 2026	13.57	14.07	12.80	12.82	12.82	96,377,300
Jan 14, 2026	13.69	13.75	12.92	13.56	13.56	83,593,700
Jan 13, 2026	13.50	14.50	12.96	13.89	13.89	130,778,300
Jan 12, 2026	13.71	15.28	12.83	13.19	13.19	121,385,400
Jan 9, 2026	14.00	15.10	13.59	13.69	13.69	114,278,000
Jan 8, 2026	13.20	15.07	13.15	14.01	14.01	137,379,500
Jan 7, 2026	12.70	13.02	12.11	12.18	12.18	70,855,300
Jan 6, 2026	12.10	12.93	11.96	12.84	12.84	92,109,800
Jan 5, 2026	11.30	12.54	10.99	12.53	12.53	142,435,600
Jan 2, 2026	10.14	11.06	9.91	11.02	11.02	136,003,400
Dec 31, 2025	9.28	10.53	9.17	9.76	9.76	156,334,100
Dec 30, 2025	8.46	9.30	8.33	8.99	8.99	56,951,500
Dec 29, 2025	8.30	8.67	8.21	8.46	8.46	29,712,000
Dec 26, 2025	9.14	9.17	8.43	8.48	8.48	49,157,100
Dec 24, 2025	8.98	9.20	8.85	9.13	9.13	26,112,000
Dec 23, 2025	9.03	9.84	8.67	8.96	8.96	66,186,400
Dec 22, 2025	9.30	9.66	9.15	9.27	9.27	69,110,000
Dec 19, 2025	7.99	9.24	7.86	9.22	9.22	125,776,600
Dec 18, 2025	7.79	8.34	7.74	7.80	7.80	67,598,900
Dec 17, 2025	8.14	8.56	7.28	7.37	7.37	59,633,100
Dec 16, 2025	7.62	8.19	7.59	8.09	8.09	51,608,600
Dec 15, 2025	8.68	8.74	7.56	7.69	7.69	100,385,800
Dec 12, 2025	8.98	9.57	8.41	8.75	8.75	89,059,100
Dec 11, 2025	8.49	9.08	8.12	9.02	9.02	66,219,100
Dec 10, 2025	9.11	9.11	8.31	8.32	8.32	86,853,700
Dec 9, 2025	8.92	9.86	8.61	9.23	9.23	83,620,400
Dec 8, 2025	9.30	9.75	8.97	9.02	9.02	86,527,600
Dec 5, 2025	8.93	9.30	8.58	9.07	9.07	82,497,100
Dec 4, 2025	8.64	9.34	8.52	9.19	9.19	106,884,700
Dec 3, 2025	8.39	9.10	7.46	8.92	8.92	140,917,600
Dec 2, 2025	7.68	8.55	7.32	8.07	8.07	90,636,900
Dec 1, 2025	7.88	8.07	7.47	7.58	7.58	50,596,600
Nov 28, 2025	8.28	8.47	7.80	7.90	7.90	32,709,000
Nov 26, 2025	8.61	8.68	7.68	8.24	8.24	114,905,200
Nov 25, 2025	8.48	8.88	8.07	8.44	8.44	119,782,400
Nov 24, 2025	6.78	8.80	6.67	8.72	8.72	177,068,100
Nov 21, 2025	6.56	6.85	5.93	6.74	6.74	130,829,200
Nov 20, 2025	7.92	7.97	6.25	6.27	6.27	118,430,900
Nov 19, 2025	7.47	8.03	7.26	7.50	7.50	127,637,400
Nov 18, 2025	6.16	7.92	6.15	7.84	7.84	179,882,000
Nov 17, 2025	7.51	7.51	5.98	6.26	6.26	154,730,900
Nov 14, 2025	6.16	7.86	6.10	7.18	7.18	184,450,300
Nov 13, 2025	6.32	7.34	6.31	6.56	6.56	220,831,400
Nov 12, 2025	5.99	6.16	5.48	5.51	5.51	78,891,600
Nov 11, 2025	5.85	6.09	5.60	5.80	5.80	78,879,000
Nov 10, 2025	6.37	6.39	5.77	5.88	5.88	135,019,900
Nov 7, 2025	5.04	5.89	4.95	5.81	5.81	106,713,300
Nov 6, 2025	5.92	5.93	5.22	5.25	5.25	80,158,700
Nov 5, 2025	5.98	6.25	5.83	6.00	6.00	59,402,800
Nov 4, 2025	5.78	6.57	5.77	5.96	5.96	94,632,800
Nov 3, 2025	6.57	6.69	5.78	6.15	6.15	118,255,500
Oct 31, 2025	6.25	6.50	6.12	6.44	6.44	103,849,100
Oct 30, 2025	6.49	6.61	6.20	6.29	6.29	125,439,600
Oct 29, 2025	6.89	6.95	6.52	6.75	6.75	36,219,300
Oct 28, 2025	7.52	7.64	6.66	6.79	6.79	44,421,400
Oct 27, 2025	8.19	8.31	7.52	7.53	7.53	48,346,900
Oct 24, 2025	7.67	8.17	7.41	7.46	7.46	51,306,800
Oct 23, 2025	6.85	7.30	6.65	7.06	7.06	36,302,900
Oct 22, 2025	6.85	7.26	6.47	6.74	6.74	53,446,000
Oct 21, 2025	7.68	7.91	7.13	7.19	7.19	30,813,700
Oct 20, 2025	8.06	8.19	7.33	7.77	7.77	37,824,000
Oct 17, 2025	7.95	8.16	7.55	7.61	7.61	43,053,500
Oct 16, 2025	9.63	9.63	7.92	8.20	8.20	70,659,400
Oct 15, 2025	10.82	10.87	9.16	9.51	9.51	49,685,800
Oct 14, 2025	10.38	10.56	9.88	10.41	10.41	36,075,200
Oct 13, 2025	10.03	11.22	9.68	10.81	10.81	51,913,400
Oct 10, 2025	10.48	10.51	9.19	9.22	9.22	61,337,500
Oct 9, 2025	11.14	11.39	10.38	10.49	10.49	43,374,900
Oct 8, 2025	11.27	11.70	10.71	11.26	11.26	45,083,100
Oct 7, 2025	11.00	11.55	10.45	11.09	11.09	56,849,500
Oct 6, 2025	10.56	11.63	10.27	10.66	10.66	82,293,100
Oct 3, 2025	9.51	10.28	9.19	9.91	9.91	72,854,000
Oct 2, 2025	7.80	9.34	7.66	9.21	9.21	103,739,100
Oct 1, 2025	7.75	7.95	7.18	7.31	7.31	40,181,900
Sep 30, 2025	7.93	8.17	7.57	7.72	7.72	41,886,000
Sep 29, 2025	7.96	8.71	7.80	7.87	7.87	68,637,300
Sep 26, 2025	7.70	7.89	7.36	7.66	7.66	36,510,700
Sep 25, 2025	7.01	7.84	6.79	7.75	7.75	62,131,000
Sep 24, 2025	7.99	8.07	7.25	7.35	7.35	45,668,000
Sep 23, 2025	7.51	8.12	7.23	7.88	7.88	59,734,600
Sep 22, 2025	6.82	7.36	6.58	7.26	7.26	48,685,300
Sep 19, 2025	6.55	6.84	6.42	6.72	6.72	45,026,800
Sep 18, 2025	6.28	6.64	6.01	6.60	6.60	36,806,700
Sep 17, 2025	6.06	6.25	5.75	6.10	6.10	42,246,200
Sep 16, 2025	6.32	6.35	5.92	6.09	6.09	36,544,700
Sep 15, 2025	6.71	6.86	6.25	6.38	6.38	37,226,300
Sep 12, 2025	6.45	6.72	6.20	6.56	6.56	47,214,300
Sep 11, 2025	5.68	6.44	5.41	6.42	6.42	62,323,000
Sep 10, 2025	5.61	6.00	5.39	5.56	5.56	55,210,800
Sep 9, 2025	5.31	5.59	5.21	5.45	5.45	91,793,000
Sep 8, 2025	5.63	6.50	5.60	6.06	6.06	54,462,600
Sep 5, 2025	5.45	5.68	5.03	5.63	5.63	34,703,500

ASTS

LITE

AAOI

NOK

CIEN

CSCO

LTRX

VIAV

VSAT

HPE

Mobilize your Website

View Site in Mobile | Classic

Share by: