Ondas Inc - Common Stock (ONDS)

7.6000
+0.2000 (2.70%)
NASDAQ · Last Trade: Sep 24th, 9:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ondas Inc - Common Stock (ONDS)

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/20267.408.457.258.3755,715,2308.37
7/31/20267.727.837.117.4959,686,6507.49
7/30/20267.017.656.847.5855,432,1517.58
7/29/20267.787.876.776.8058,825,4656.80
7/28/20267.747.917.377.8661,851,2387.86
7/27/20267.928.197.628.0266,447,4438.02
7/24/20267.958.187.487.80101,180,9777.80
7/23/20267.828.247.717.9385,998,0327.93
7/22/20267.808.587.748.00176,097,9488.00
7/21/20266.977.876.957.66283,489,1167.66
7/20/20266.597.016.576.87187,107,2256.87
7/17/20266.516.756.226.53214,489,2976.53
7/16/20266.886.916.556.65109,129,2496.65
7/15/20267.347.536.757.05131,655,9357.05
7/14/20267.007.446.957.36108,424,8717.36
7/13/20267.117.296.876.96107,390,1886.96
7/10/20267.677.737.217.2667,207,9987.26
7/09/20267.537.887.477.6583,051,0367.65
7/08/20267.317.617.227.5261,695,5367.52
7/07/20267.657.867.327.3559,963,9477.35
7/06/20267.457.847.317.8273,280,4007.82
7/02/20267.948.457.377.4187,137,4277.41
7/01/20268.078.447.857.9288,447,4737.92
6/30/20268.478.658.018.2481,416,3428.24
6/29/20268.148.227.658.0258,196,9218.02
6/26/20267.517.967.507.83123,720,6677.83
6/25/20267.937.947.317.6747,740,8417.67