Free Trial
→ Media Is Mocking Elon, But Wait Until They See This Demo (From Brownstone Research) (Ad) Free ONDS Stock Alerts

Ondas (ONDS) Stock Chart & Stock Price History

Ondas logo
$0.77 -0.05 (-6.39%)
(As of 12:03 PM ET)
Compare

Ondas Stock Price Performance

5 Day
Performance
-5.38%
1 Month
Performance
+11.18%
3 Month
Performance
-4.71%
6 Month
Performance
+20.07%
Year-To-Date
Performance
-46.40%
1 Year
Performance
-25.45%
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.

ONDS Stock Chart for Tuesday, December, 3, 2024

ONDS Chart by TradingView

Ondas Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/02/2024$0.98$0.82
-16.66%		$1.25$0.7719.70 million shs$63.39 million
11/29/2024$0.87$0.98
+13.55%		$1.20$0.9416.85 million shs$76.06 million
11/28/2024$0.87$0.87$0.89$0.79652,710 shs$66.99 million
11/27/2024$0.84$0.87
+3.80%		$0.89$0.79646,218 shs$66.99 million
11/26/2024$0.86$0.84
-3.36%		$0.92$0.82778,013 shs$64.54 million
11/25/2024$0.89$0.86
-2.59%		$0.95$0.801.99 million shs$66.78 million
11/22/2024$0.81$0.89
+9.33%		$1.02$0.851.70 million shs$68.56 million
11/21/2024$0.71$0.81
+14.11%		$0.86$0.721.04 million shs$62.71 million
11/20/2024$0.67$0.71
+5.96%		$0.72$0.67231,104 shs$54.95 million
11/19/2024$0.67$0.67
-0.56%		$0.72$0.66375,984 shs$51.86 million
11/18/2024$0.71$0.67
-5.37%		$0.74$0.66346,161 shs$52.16 million
11/15/2024$0.74$0.71
-3.61%		$0.80$0.67497,436 shs$49.89 million
11/14/2024$0.76$0.74
-2.32%		$0.80$0.73204,627 shs$51.76 million
11/13/2024$0.79$0.76
-3.52%		$0.80$0.74297,136 shs$52.99 million
11/12/2024$0.80$0.79
-2.00%		$0.86$0.76426,493 shs$54.92 million
11/11/2024$0.75$0.80
+6.23%		$0.82$0.73240,858 shs$56.04 million
11/08/2024$0.75$0.75
+1.06%		$0.80$0.72176,316 shs$52.75 million
11/07/2024$0.78$0.75
-4.75%		$0.83$0.74472,043 shs$52.20 million
11/06/2024$0.74$0.78
+5.57%		$0.79$0.74223,773 shs$54.80 million
11/05/2024$0.74$0.74
+0.27%		$0.78$0.73230,812 shs$51.91 million
11/04/2024$0.74$0.74
+0.33%		$0.76$0.7282,118 shs$51.77 million

Related Companies

This page (NASDAQ:ONDS) was last updated on 12/3/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
How this >10-cent coin is going to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Is NVDA a sell? Buy this stock instead before Dec 3
After months of speculation that Nvidia was "cooling off..." and "running out of steam..." The company is m...
Chaikin Analytics | Sponsored
Even Trump can’t stop what’s coming.
No matter who sits in the White House over the next four years, a series of events has been triggered that cou...
Behind the Markets | Sponsored
Buffett's Oil Bet + This 22% Dividend Play
Warren Buffett has been quietly amassing a massive position in oil stocks. But while Buffett's picks (Occid...
Investors Alley | Sponsored