ONDS
Ondas (ONDS)
NASDAQ
$5.09-$0.24 (-4.42%)
Price as of Nov 13, 2026 1:21 PM EST
  • $3.1B
    Market Cap
  • -18.90%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -20.24%
    Low Price$4.52
    High Price$6.88
  • 3 Months
    -45.55%
    Low Price$4.52
    High Price$9.06
  • 1 Year
    -18.90%
    Low Price$4.52
    High Price$14.01
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
5.42
5.66
5.20
5.32
-7.16%
73,603,309
11/12/2026
-$0.10 Earnings
11/11/2026
5.85
5.90
5.65
5.73
+2.87%
52,764,359
11/10/2026
5.84
5.92
5.45
5.57
-6.70%
41,179,478
11/09/2026
5.45
6.13
5.37
5.97
+11.90%
47,791,175
11/06/2026
4.77
5.45
4.60
5.34
+18.03%
44,845,691
11/05/2026
5.09
5.16
4.38
4.52
-14.23%
65,206,781
11/04/2026
5.71
5.78
5.22
5.27
-8.98%
53,469,738
11/03/2026
5.80
6.09
5.77
5.79
+0.70%
34,590,004
11/02/2026
6.38
6.40
5.72
5.75
-9.02%
37,639,028
10/30/2026
6.46
6.60
6.18
6.32
-8.14%
41,153,407
10/29/2026
6.74
7.08
6.74
6.88
+0.29%
45,600,144
10/28/2026
6.69
6.88
6.56
6.86
+3.16%
51,549,214
10/27/2026
6.21
6.69
6.17
6.65
+7.95%
47,861,136
10/26/2026
6.17
6.32
6.04
6.16
-0.65%
30,948,685
10/23/2026
5.99
6.35
5.89
6.20
+2.99%
40,927,299
10/22/2026
6.11
6.34
5.89
6.02
-3.99%
37,134,912
10/21/2026
6.21
6.37
6.09
6.27
+2.79%
43,938,807
10/20/2026
5.93
6.33
5.88
6.10
+0.66%
28,735,325
10/19/2026
6.21
6.28
6.01
6.06
+0.33%
28,696,431
10/16/2026
6.29
6.41
5.91
6.04
-4.88%
39,636,848
10/15/2026
5.95
6.37
5.80
6.35
+3.42%
74,582,293
10/14/2026
6.50
6.67
6.13
6.14
-8.49%
67,763,455
10/13/2026
6.50
6.75
6.48
6.71
+0.60%
70,661,610
10/12/2026
7.06
7.08
6.61
6.67
-0.89%
74,551,157
10/09/2026
6.91
6.91
6.64
6.73
-1.75%
37,138,857
10/08/2026
7.06
7.14
6.79
6.85
-4.73%
60,806,882
10/07/2026
7.27
7.30
7.01
7.19
-2.97%
61,851,870
10/06/2026
7.44
7.62
7.33
7.41
-0.13%
48,924,402
10/05/2026
7.63
7.69
7.38
7.42
+2.49%
36,169,683
10/02/2026
7.28
7.44
7.12
7.24
+1.69%
42,802,286
10/01/2026
7.35
7.43
7.12
7.12
-2.86%
41,413,649
09/30/2026
7.50
7.70
7.32
7.33
-2.01%
61,550,626
09/29/2026
7.92
7.92
7.47
7.48
-2.60%
48,881,273
09/28/2026
7.53
7.80
7.44
7.68
+0.52%
52,958,109
09/25/2026
7.73
7.88
7.59
7.64
+0.53%
70,949,474
09/24/2026
7.26
7.73
7.18
7.60
+2.70%
114,567,848
09/23/2026
7.74
7.98
7.38
7.40
-4.15%
67,796,449
09/22/2026
7.47
7.75
7.39
7.72
+4.61%
70,109,480
09/21/2026
7.51
7.67
7.34
7.38
-0.14%
51,627,519
09/18/2026
7.51
7.52
7.21
7.39
0.00%
63,908,789
09/17/2026
7.47
7.53
7.30
7.39
+2.64%
67,049,452
09/16/2026
7.27
7.28
6.98
7.20
-0.55%
65,246,446
09/15/2026
7.14
7.43
7.13
7.24
+0.14%
67,788,640
09/14/2026
7.00
7.47
6.99
7.23
0.00%
84,279,070
09/11/2026
7.25
7.32
7.18
7.23
-0.28%
42,170,112
09/10/2026
7.17
7.54
7.15
7.25
-0.55%
52,336,528
09/09/2026
7.58
7.65
7.26
7.29
-4.33%
63,847,099
09/08/2026
7.61
7.88
7.58
7.62
0.00%
42,912,911
09/04/2026
7.61
7.69
7.46
7.62
-0.13%
43,240,318
09/03/2026
7.69
7.95
7.53
7.63
+0.26%
73,061,729
09/02/2026
7.06
7.63
7.04
7.61
+8.10%
79,858,613
09/01/2026
7.44
7.45
7.00
7.04
-8.03%
68,793,571
08/31/2026
7.89
7.93
7.65
7.66
-3.10%
29,701,702
08/28/2026
8.56
8.71
7.87
7.90
-9.71%
69,966,746
08/27/2026
8.35
8.84
8.30
8.75
+6.45%
85,768,398
08/26/2026
8.10
8.27
7.96
8.22
-0.24%
55,499,128
08/25/2026
8.30
8.33
8.17
8.24
0.00%
41,611,088
08/24/2026
8.53
8.54
8.19
8.24
-5.40%
49,325,169
08/21/2026
8.39
8.83
8.38
8.71
+3.94%
58,792,101
08/20/2026
8.89
8.94
8.17
8.38
-5.84%
68,546,002
08/19/2026
8.93
9.00
8.62
8.90
-1.77%
72,041,082
08/18/2026
8.59
9.32
8.57
9.06
+0.67%
79,491,811
08/17/2026
9.07
9.13
8.52
9.00
-2.60%
69,737,342
08/14/2026
9.43
9.64
9.04
9.24
+3.70%
96,853,915
08/13/2026
8.98
9.55
8.79
8.91
-8.80%
125,170,164
08/13/2026
-$0.19 Earnings
08/12/2026
9.93
9.99
9.65
9.77
+0.31%
86,718,125
08/11/2026
9.41
9.75
9.20
9.74
+4.62%
74,807,375
08/10/2026
9.48
9.60
9.04
9.31
+2.20%
88,051,186
08/07/2026
8.94
9.14
8.58
9.11
+4.23%
72,873,437
08/06/2026
8.62
9.20
8.52
8.74
-1.47%
69,283,107
08/05/2026
8.99
9.13
8.73
8.87
+0.11%
108,975,501
08/04/2026
8.67
9.09
8.59
8.86
+5.85%
73,361,652
08/03/2026
7.40
8.45
7.25
8.37
+11.75%
55,792,297
07/31/2026
7.72
7.83
7.11
7.49
-1.19%
59,686,641
07/30/2026
7.01
7.65
6.84
7.58
+11.47%
55,505,844
07/29/2026
7.78
7.87
6.77
6.80
-13.49%
59,019,415
07/28/2026
7.74
7.91
7.37
7.86
-2.00%
61,977,198
07/27/2026
7.92
8.19
7.62
8.02
+2.82%
66,469,828
07/24/2026
7.95
8.18
7.48
7.80
-1.64%
101,182,476
07/23/2026
7.82
8.24
7.71
7.93
-0.87%
86,047,632
07/22/2026
7.80
8.58
7.74
8.00
+4.44%
176,206,941
07/21/2026
6.97
7.87
6.95
7.66
+11.50%
283,626,503
07/20/2026
6.59
7.01
6.57
6.87
+5.29%
187,251,413
07/17/2026
6.51
6.75
6.22
6.53
-1.88%
214,489,263
07/16/2026
6.88
6.91
6.55
6.65
-5.67%
109,308,874
07/15/2026
7.34
7.53
6.75
7.05
-4.21%
131,731,364
07/14/2026
7.00
7.44
6.95
7.36
+5.75%
105,758,291
07/13/2026
7.11
7.30
6.87
6.96
-4.13%
107,516,937
07/10/2026
7.67
7.73
7.21
7.26
-5.10%
67,207,209
07/09/2026
7.53
7.88
7.47
7.65
+1.73%
83,193,547
07/08/2026
7.31
7.61
7.22
7.52
+2.31%
61,773,217
07/07/2026
7.65
7.86
7.32
7.35
-6.01%
60,122,279
07/06/2026
7.45
7.84
7.31
7.82
+5.53%
73,394,189
07/02/2026
7.94
8.45
7.37
7.41
-6.44%
87,137,388
07/01/2026
8.07
8.44
7.85
7.92
-3.88%
88,565,853
06/30/2026
8.47
8.65
8.01
8.24
+2.74%
81,521,070
06/29/2026
8.14
8.22
7.65
8.02
+2.43%
58,289,339
06/26/2026
7.52
7.97
7.50
7.83
+2.02%
123,721,640