Free Trial

Ondas (ONDS) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free ONDS Stock Alerts
$0.72
-0.02 (-2.69%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ondas Stock Price Performance

5 Day
Performance
-0.77%
1 Month
Performance
-12.46%
3 Month
Performance
-42.96%
6 Month
Performance
-34.15%
Year-To-Date
Performance
-52.65%
1 Year
Performance
-17.26%
Receive ONDS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ondas and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

ONDS Stock Chart for Sunday, June, 2, 2024

ONDS Chart by TradingView

Ondas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.74$0.72
-2.11%		$0.77$0.7288,594 shs$48.01 million
05/30/2024$0.72$0.74
+3.21%		$0.75$0.7057,729 shs$49.04 million
05/29/2024$0.73$0.72
-1.78%		$0.75$0.70120,200 shs$47.52 million
05/28/2024$0.75$0.73
-2.28%		$0.76$0.7194,689 shs$48.38 million
05/27/2024$0.75$0.75$0.75$0.69108,300 shs$49.50 million
05/24/2024$0.72$0.75
+3.75%		$0.75$0.69108,317 shs$49.50 million
05/23/2024$0.77$0.72
-6.49%		$0.82$0.69242,486 shs$47.71 million
05/22/2024$0.71$0.77
+8.30%		$0.79$0.68100,328 shs$51.03 million
05/21/2024$0.72$0.71
-1.18%		$0.75$0.68119,465 shs$47.12 million
05/20/2024$0.77$0.72
-6.56%		$0.80$0.70172,041 shs$47.68 million
05/17/2024$0.76$0.77
+0.98%		$0.79$0.7546,905 shs$50.51 million
05/16/2024$0.82$0.76
-7.50%		$0.82$0.75227,791 shs$50.02 million
05/15/2024$0.87$0.82
-5.25%		$0.90$0.79280,579 shs$54.07 million
05/14/2024$0.84$0.87
+3.04%		$0.90$0.80241,402 shs$57.07 million
05/13/2024$0.80$0.84
+5.58%		$0.85$0.76181,968 shs$55.39 million
05/10/2024$0.82$0.80
-2.25%		$0.84$0.78168,269 shs$52.46 million
05/09/2024$0.81$0.82
+1.00%		$0.83$0.7980,088 shs$53.67 million
05/08/2024$0.82$0.81
-1.34%		$0.84$0.79177,052 shs$53.14 million
05/07/2024$0.83$0.82
-1.20%		$0.87$0.81164,964 shs$53.86 million
05/06/2024$0.80$0.83
+3.53%		$0.89$0.81465,840 shs$54.51 million
05/03/2024$0.83$0.80
-3.00%		$0.87$0.78168,806 shs$52.66 million
05/02/2024$0.83$0.83
-0.60%		$0.92$0.8068,653 shs$54.28 million
05/01/2024$0.84$0.83
-0.48%		$0.90$0.8388,293 shs$54.61 million
04/30/2024$0.85$0.84
-1.37%		$0.85$0.8229,367 shs$54.87 million
04/29/2024$0.79$0.85
+6.72%		$0.85$0.78104,038 shs$55.64 million
04/26/2024$0.80$0.79
-0.91%		$0.85$0.7972,173 shs$52.13 million
04/25/2024$0.83$0.80
-3.66%		$0.85$0.79107,994 shs$52.61 million
04/24/2024$0.84$0.83
-0.89%		$0.85$0.8142,617 shs$54.61 million
04/23/2024$0.83$0.84
+1.50%		$0.85$0.81110,197 shs$55.10 million
04/22/2024$0.84$0.83
-1.18%		$0.88$0.8185,043 shs$54.29 million
04/19/2024$0.93$0.84
-9.95%		$0.93$0.83201,468 shs$54.94 million
04/18/2024$0.90$0.93
+3.33%		$0.94$0.82231,557 shs$61.01 million
04/17/2024$0.91$0.90
-1.61%		$0.94$0.87110,528 shs$59.04 million
04/16/2024$0.94$0.91
-3.14%		$0.97$0.9158,742 shs$60.00 million
04/15/2024$0.96$0.94
-1.68%		$1.02$0.9289,460 shs$61.95 million
04/12/2024$0.92$0.97
+4.62%		$0.99$0.90280,925 shs$63.48 million
04/11/2024$0.97$0.92
-4.46%		$0.99$0.92108,649 shs$60.67 million
04/10/2024$1.02$0.97
-5.09%		$1.03$0.96148,956 shs$63.51 million
04/09/2024$1.00$1.02
+2.00%		$1.03$0.9967,134 shs$66.91 million
04/08/2024$1.07$1.00
-6.54%		$1.07$0.91247,551 shs$65.60 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$1.06$1.07
+0.94%		$1.10$1.0578,979 shs$70.19 million
04/04/2024$1.01$1.06
+4.95%		$1.21$1.02243,789 shs$69.54 million
04/03/2024$1.09$1.01
-7.34%		$1.09$0.99410,091 shs$62.56 million
04/02/2024$1.25$1.09
-12.80%		$1.24$1.05519,575 shs$67.52 million
04/01/2024$0.97$1.25
+28.84%		$1.34$0.981.34 million shs$77.43 million
03/29/2024$0.97$0.97$1.02$0.96115,372 shs$60.09 million
03/28/2024$0.97$0.97
+0.01%		$1.02$0.96115,367 shs$60.09 million
03/27/2024$0.97$0.97
+0.01%		$0.99$0.94111,206 shs$60.09 million
03/26/2024$0.96$0.97
+1.04%		$1.03$0.95118,118 shs$60.08 million
03/25/2024$0.97$0.96
-1.15%		$0.98$0.92209,757 shs$59.46 million
03/22/2024$0.98$0.97
-0.39%		$1.03$0.94129,939 shs$60.16 million
03/21/2024$1.02$0.98
-4.41%		$1.07$0.98140,265 shs$60.39 million
03/20/2024$0.96$1.02
+5.92%		$1.05$0.96157,672 shs$63.18 million
03/19/2024$0.93$0.96
+3.55%		$0.99$0.90144,563 shs$59.65 million
03/18/2024$0.94$0.93
-1.00%		$1.00$0.93189,522 shs$57.60 million
03/15/2024$0.95$0.94
-1.12%		$0.97$0.92248,746 shs$58.19 million
03/14/2024$1.04$0.95
-8.65%		$1.06$0.93554,295 shs$58.84 million
03/13/2024$1.08$1.04
-3.70%		$1.08$1.03181,549 shs$64.42 million
03/12/2024$1.10$1.08
-1.82%		$1.14$1.07232,698 shs$66.90 million
03/11/2024$1.17$1.10
-5.98%		$1.17$1.10309,839 shs$68.13 million
03/08/2024$1.22$1.17
-4.10%		$1.27$1.14267,959 shs$72.47 million
03/07/2024$1.25$1.22
-2.40%		$1.26$1.20137,244 shs$75.57 million
03/06/2024$1.25$1.25$1.29$1.20228,626 shs$77.43 million
03/05/2024$1.33$1.25
-6.02%		$1.38$1.20415,198 shs$77.43 million
03/04/2024$1.27$1.33
+4.72%		$1.35$1.23233,896 shs$82.38 million
03/01/2024$1.27$1.27$1.29$1.23213,430 shs$78.66 million

Related Companies:
This page (NASDAQ:ONDS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders