Skip to main content
ONDS logo

Ondas Inc.

ONDSNASDAQTechnologyCommunication Equipment

$6.65Today:- (-)1Y −14.73%

As of Oct 27, 2026 close

Market cap
$3.35B
P/E (TTM)
19.98
Forward P/E
-
Dividend yield
-
52-week range
$4.95$15.28
Volume (live)
-
Avg. volume (3M)
54.97M

Ondas (ONDS) Historical Stock Prices

Analyze Ondas (ONDS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ondas (ONDS) Interactive Price Chart

Interactive historical price chart showing Ondas stock price movements and trends across multiple time periods.

Loading chart...

ONDS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ONDS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20266.216.696.176.656.6547.86M
Oct 26, 20266.176.326.046.166.1630.95M
Oct 23, 20265.996.355.896.206.2040.93M
Oct 22, 20266.116.345.896.026.0237.14M
Oct 21, 20266.216.376.096.276.2743.94M
Oct 20, 20265.936.335.886.106.1028.74M
Oct 19, 20266.216.286.016.066.0628.82M
Oct 16, 20266.296.415.916.046.0439.43M
Oct 15, 20265.956.375.796.356.3574.58M
Oct 14, 20266.506.676.136.146.1467.76M
Oct 13, 20266.506.756.486.716.7170.66M
Oct 12, 20267.067.086.616.676.6774.55M
Oct 9, 20266.916.916.646.736.7337.13M
Oct 8, 20267.067.136.796.856.8560.81M
Oct 7, 20267.277.307.017.197.1961.85M
Oct 6, 20267.447.627.337.417.4148.92M
Oct 5, 20267.637.697.387.427.4236.17M
Oct 2, 20267.287.447.127.247.2442.80M
Oct 1, 20267.357.427.127.127.1241.41M
Sep 30, 20267.507.707.327.337.3361.55M
Sep 29, 20267.927.927.477.487.4848.88M
Sep 28, 20267.537.807.447.687.6853.02M
Sep 25, 20267.727.887.597.647.6470.95M
Sep 24, 20267.267.737.187.607.60114.57M
Sep 23, 20267.747.987.387.407.4067.80M
Sep 22, 20267.477.757.397.727.7270.11M
Sep 21, 20267.507.677.347.387.3851.63M
Sep 18, 20267.517.527.217.397.3963.91M
Sep 17, 20267.477.537.307.397.3967.05M
Sep 16, 20267.267.286.987.207.2065.25M
Sep 15, 20267.147.437.137.247.2467.79M
Sep 14, 20267.007.476.997.237.2384.28M
Sep 11, 20267.257.327.187.237.2342.17M
Sep 10, 20267.177.547.147.257.2552.34M
Sep 9, 20267.587.657.267.297.2963.85M
Sep 8, 20267.617.887.587.627.6243.01M
Sep 4, 20267.617.697.467.627.6243.24M
Sep 3, 20267.697.957.537.637.6373.06M
Sep 2, 20267.067.637.047.617.6179.86M
Sep 1, 20267.437.457.007.047.0468.79M
Aug 31, 20267.897.937.657.667.6629.70M
Aug 28, 20268.568.717.877.907.9069.97M
Aug 27, 20268.358.848.308.758.7585.77M
Aug 26, 20268.108.277.968.228.2255.50M
Aug 25, 20268.308.338.168.248.2441.61M
Aug 24, 20268.538.548.198.248.2449.33M
Aug 21, 20268.398.838.388.718.7158.79M
Aug 20, 20268.898.948.178.388.3868.55M
Aug 19, 20268.939.008.628.908.9072.04M
Aug 18, 20268.599.318.569.069.0679.49M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.