Free Trial

Ondas (ONDS) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free ONDS Stock Alerts
$0.82
+0.01 (+1.24%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ondas Stock Price Performance

5 Day
Performance
+1.92%
1 Month
Performance
-19.79%
3 Month
Performance
-42.39%
6 Month
Performance
+65.94%
Year-To-Date
Performance
-46.53%
1 Year
Performance
-32.94%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ONDS Stock Chart for Thursday, May, 9, 2024

ONDS Chart by TradingView

Ondas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
02/29/2024$1.23$1.27
+3.25%		$1.47$1.23568,889 shs$78.66 million
02/28/2024$1.30$1.23
-5.38%		$1.37$1.18425,152 shs$76.19 million
02/27/2024$1.40$1.30
-7.14%		$1.43$1.27294,065 shs$80.53 million
02/26/2024$1.26$1.40
+11.11%		$1.46$1.25340,500 shs$86.72 million
02/23/2024$1.29$1.26
-2.33%		$1.33$1.22148,263 shs$78.04 million
02/22/2024$1.25$1.29
+3.20%		$1.34$1.27157,539 shs$79.90 million
02/21/2024$1.29$1.25
-3.10%		$1.32$1.22175,678 shs$77.43 million
02/20/2024$1.40$1.29
-7.86%		$1.39$1.26265,756 shs$79.90 million
02/19/2024$1.40$1.40$1.51$1.34398,000 shs$86.72 million
02/16/2024$1.59$1.40
-11.95%		$1.51$1.34397,733 shs$86.72 million
02/15/2024$1.59$1.59$1.66$1.50224,669 shs$98.49 million
02/14/2024$1.40$1.59
+13.57%		$1.61$1.36403,776 shs$98.49 million
02/13/2024$1.44$1.40
-2.78%		$1.47$1.36195,899 shs$86.72 million
02/12/2024$1.42$1.44
+1.41%		$1.52$1.36196,395 shs$89.19 million
02/09/2024$1.31$1.42
+8.40%		$1.47$1.30267,751 shs$87.96 million
02/08/2024$1.22$1.31
+7.38%		$1.33$1.19212,403 shs$81.15 million

Related Companies:
This page (NASDAQ:ONDS) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
348 million Americans lives to END as we know it?
The Oxford Club