ONDS
Ondas (ONDS)
NASDAQ
$11.23-$2.35 (-17.28%)
Price as of Jun 03, 2026 7:15 PM EDT
  • $6.6B
    Market Cap
  • 856.34%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    +39.57%
    Low Price$8.86
    High Price$13.58
  • 3 Months
    +29.46%
    Low Price$8.15
    High Price$13.58
  • 1 Year
    +676.00%
    Low Price$1.43
    High Price$14.01
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
10.05
10.56
9.50
9.83
-1.80%
88,367,449
03/10/2026
9.84
10.45
9.58
10.01
+2.98%
90,578,688
03/09/2026
10.03
10.03
9.20
9.72
-1.12%
91,130,937
03/06/2026
10.25
11.61
9.76
9.83
-6.29%
160,635,256
03/05/2026
10.49
10.92
10.06
10.49
-0.19%
86,235,332
03/04/2026
10.36
10.82
9.93
10.51
+4.89%
104,822,031
03/03/2026
10.69
11.00
9.76
10.02
-6.09%
100,359,268
03/02/2026
10.50
12.42
10.30
10.67
+5.85%
181,539,011
02/27/2026
10.09
10.18
9.62
10.08
-3.54%
65,528,398
02/26/2026
10.15
10.78
9.95
10.45
+1.46%
67,386,274
02/25/2026
10.63
10.94
10.27
10.30
-0.96%
68,949,431
02/24/2026
10.01
10.48
9.48
10.40
+2.06%
69,619,664
02/23/2026
9.93
10.57
9.86
10.19
+1.60%
68,820,893
02/20/2026
11.19
11.58
9.95
10.03
-11.94%
111,577,187
02/19/2026
10.82
11.59
10.74
11.39
+2.89%
102,375,850
02/18/2026
10.21
11.17
9.99
11.07
+10.15%
110,468,183
02/17/2026
9.24
10.32
8.87
10.05
+7.95%
76,272,202
02/13/2026
9.27
9.68
8.82
9.31
+3.79%
56,681,678
02/12/2026
9.25
9.27
8.70
8.97
-2.82%
59,629,592
02/11/2026
9.89
9.92
8.88
9.23
-4.65%
67,427,330
02/10/2026
10.09
10.44
9.60
9.68
-6.38%
56,340,326
02/09/2026
9.81
10.64
9.67
10.34
+6.71%
88,727,378
02/06/2026
8.97
9.76
8.45
9.69
+14.27%
87,820,581
02/05/2026
9.34
9.53
8.32
8.48
-12.40%
100,976,947
02/04/2026
11.38
11.40
9.13
9.68
-14.94%
125,055,516
02/03/2026
11.01
11.42
10.51
11.38
+6.95%
102,072,748
02/02/2026
10.81
11.20
10.15
10.64
+2.70%
92,683,759
01/30/2026
11.25
11.45
10.14
10.36
-8.07%
79,362,436
01/29/2026
12.14
12.28
11.07
11.27
-8.15%
87,794,536
01/28/2026
12.98
13.08
12.06
12.27
+0.08%
100,928,191
01/27/2026
11.21
12.47
11.09
12.26
+9.86%
92,724,279
01/26/2026
12.15
12.34
10.95
11.16
-8.30%
79,825,480
01/23/2026
12.71
12.87
11.94
12.17
-3.57%
79,504,309
01/22/2026
12.51
13.33
12.35
12.62
+0.56%
117,527,845
01/21/2026
13.80
14.33
11.93
12.55
-4.42%
148,204,889
01/20/2026
11.86
14.20
11.80
13.13
+7.98%
150,704,221
01/16/2026
13.42
14.25
12.12
12.16
-5.15%
168,234,827
01/15/2026
13.57
14.07
12.80
12.82
-5.46%
96,377,270
01/14/2026
13.69
13.75
12.92
13.56
-2.38%
83,593,697
01/13/2026
13.50
14.50
12.96
13.89
+5.31%
130,778,313
01/12/2026
13.71
15.28
12.83
13.19
-3.65%
121,385,412