ONDS
Ondas (ONDS)
NASDAQ
$7.54+$0.05 (+0.67%)
Price as of Aug 03, 2026 5:33 AM EDT
  • $4.3B
    Market Cap
  • 240.45%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -9.10%
    Low Price$6.53
    High Price$8.02
  • 3 Months
    -25.40%
    Low Price$6.53
    High Price$13.58
  • 1 Year
    +240.45%
    Low Price$2.67
    High Price$14.01
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
7.94
7.94
7.31
7.68
-0.07%
47,837,826
06/24/2026
8.48
8.50
7.64
7.68
-9.96%
74,614,005
06/23/2026
8.69
8.93
8.50
8.53
-4.05%
45,241,958
06/22/2026
9.36
9.46
8.78
8.89
-4.10%
58,292,912
06/18/2026
9.41
9.46
8.92
9.27
+1.64%
63,979,681
06/17/2026
9.25
9.50
9.08
9.12
-0.98%
49,050,242
06/16/2026
9.41
9.74
9.14
9.21
-3.15%
51,741,570
06/15/2026
9.85
9.97
9.43
9.51
+1.93%
57,989,920
06/12/2026
9.80
9.88
9.18
9.33
-5.09%
55,366,861
06/11/2026
9.33
9.90
9.26
9.83
+5.59%
45,132,476
06/10/2026
9.69
9.98
9.30
9.31
-3.52%
42,011,168
06/09/2026
10.34
10.41
9.04
9.65
-6.31%
69,199,296
06/08/2026
10.83
10.84
10.25
10.30
-1.25%
39,401,458
06/05/2026
11.42
11.66
10.33
10.43
-12.87%
63,882,353
06/04/2026
11.48
12.42
11.06
11.97
+3.10%
63,409,783
06/03/2026
12.96
13.00
11.53
11.61
-14.51%
95,080,690
06/02/2026
13.62
14.16
13.09
13.58
+0.89%
92,959,151
06/01/2026
13.25
13.91
12.80
13.46
+1.82%
87,141,672
05/29/2026
12.75
13.41
11.60
13.22
-0.23%
142,375,400
05/28/2026
11.48
13.78
11.22
13.25
+22.69%
248,002,132
05/27/2026
10.00
11.06
9.68
10.80
+10.54%
93,224,614
05/26/2026
9.34
10.26
9.31
9.77
+7.84%
83,095,918
05/22/2026
9.21
9.57
9.06
9.06
-1.31%
59,348,690
05/21/2026
9.28
9.38
8.98
9.18
-1.92%
56,235,707
05/20/2026
9.25
9.54
9.12
9.36
+2.58%
43,365,769
05/19/2026
9.83
9.88
8.97
9.13
-5.93%
56,079,832
05/18/2026
10.63
10.67
9.46
9.70
-8.66%
78,884,234
05/15/2026
10.91
12.12
10.50
10.62
-5.26%
140,436,869
05/14/2026
9.99
11.73
9.60
11.21
+26.52%
244,804,141
05/14/2026
$0.56 Earnings
05/13/2026
8.92
9.18
8.67
8.86
-1.99%
50,015,172
05/12/2026
9.24
9.35
8.80
9.04
-4.03%
37,093,825
05/11/2026
8.92
9.65
8.72
9.42
+3.97%
44,658,359
05/08/2026
9.00
9.09
8.65
9.06
+1.91%
34,077,950
05/07/2026
9.25
9.25
8.78
8.89
-4.82%
45,228,604
05/06/2026
9.25
9.46
9.02
9.34
+0.11%
54,577,156
05/05/2026
9.78
9.79
9.16
9.33
-4.11%
56,570,756
05/04/2026
10.15
10.37
9.67
9.73
-5.72%
47,914,850
05/01/2026
10.00
10.56
9.62
10.32
+2.79%
45,644,544
04/30/2026
9.50
10.16
9.31
10.04
+5.80%
35,726,074
04/29/2026
10.38
10.43
9.41
9.49
-9.45%
58,503,707
04/28/2026
10.70
11.07
10.34
10.48
-4.29%
41,735,201
04/27/2026
10.36
11.06
10.21
10.95
+3.79%
56,948,273
04/24/2026
10.63
10.77
10.12
10.55
+0.09%
45,396,091
04/23/2026
10.88
10.97
10.10
10.54
-4.70%
52,294,403
04/22/2026
11.27
11.61
10.85
11.06
+1.75%
67,613,635
04/21/2026
10.90
11.29
10.64
10.87
+1.30%
80,844,604
04/20/2026
9.80
11.06
9.66
10.73
+7.30%
90,768,145
04/17/2026
10.38
10.53
9.77
10.00
-1.96%
58,571,378
04/16/2026
10.25
10.39
9.76
10.20
+1.69%
52,178,051
04/15/2026
9.51
10.03
9.37
10.03
+6.70%
54,416,472
04/14/2026
9.72
9.86
9.30
9.40
-0.74%
41,727,192
04/13/2026
9.01
9.59
8.73
9.47
+3.72%
52,072,577
04/10/2026
9.23
9.36
8.99
9.13
-0.11%
33,435,101
04/09/2026
9.42
9.52
9.01
9.14
-3.28%
37,710,410
04/08/2026
10.17
10.37
9.34
9.45
-0.84%
64,338,142
04/07/2026
9.43
9.69
9.19
9.53
+0.11%
47,377,145
04/06/2026
9.63
9.90
9.38
9.52
-0.83%
45,392,441
04/02/2026
8.52
9.63
8.46
9.60
+8.97%
71,272,367
04/01/2026
9.30
9.35
8.78
8.81
-2.54%
63,384,438
03/31/2026
8.45
9.14
8.20
9.04
+10.92%
59,296,550
03/30/2026
8.81
8.82
7.78
8.15
-7.39%
71,761,418
03/27/2026
9.35
9.37
8.71
8.80
-6.78%
56,393,124
03/26/2026
10.05
10.14
9.27
9.44
-8.44%
72,606,156
03/25/2026
10.88
11.14
10.23
10.31
-3.46%
96,871,615
03/24/2026
10.91
11.37
10.48
10.68
-2.02%
96,637,517
03/23/2026
10.29
10.97
9.97
10.90
+8.35%
92,323,385
03/23/2026
-$0.36 Earnings
03/20/2026
10.79
10.83
9.73
10.06
-6.42%
86,900,913
03/19/2026
10.69
10.98
10.12
10.75
-0.74%
69,267,003
03/18/2026
11.38
11.76
10.82
10.83
-3.99%
79,494,307
03/17/2026
10.55
11.47
10.37
11.28
+7.12%
109,600,198
03/16/2026
10.37
10.87
10.11
10.53
+3.64%
88,867,531
03/13/2026
10.43
10.98
10.05
10.16
-1.65%
73,311,730
03/12/2026
10.09
10.84
9.80
10.33
+5.09%
136,065,236