Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ondas Holdings Inc. - Common Stock (NQ:ONDS)

1.839 -0.081 (-4.21%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.015 2.290 1.910 1.920 46,160,132 +0.09(+4.92%)
Jun 27, 2025 1.760 1.910 1.690 1.830 24,201,296 +0.08(+4.57%)
Jun 26, 2025 1.620 1.790 1.530 1.750 31,416,808 +0.15(+9.37%)
Jun 25, 2025 1.740 1.850 1.550 1.600 38,992,776 +0.01(+0.63%)
Jun 24, 2025 1.540 1.600 1.465 1.590 14,654,266 +0.16(+11.19%)
Jun 23, 2025 1.580 1.580 1.360 1.430 21,247,576 -0.15(-9.49%)
Jun 20, 2025 1.630 1.670 1.520 1.580 14,369,045 +0.03(+1.94%)
Jun 18, 2025 1.570 1.610 1.460 1.550 10,932,672 -0.01(-0.64%)
Jun 17, 2025 1.690 1.699 1.520 1.560 13,629,405 -0.13(-7.69%)
Jun 16, 2025 1.850 1.900 1.665 1.690 18,875,248 -0.13(-7.14%)
Jun 13, 2025 1.740 1.870 1.660 1.820 29,549,604 +0.11(+6.43%)
Jun 12, 2025 1.530 1.750 1.510 1.710 20,768,360 +0.23(+15.54%)
Jun 11, 2025 1.600 1.600 1.400 1.480 12,126,337 -0.04(-2.63%)
Jun 10, 2025 1.480 1.700 1.450 1.520 32,737,788 -0.16(-9.52%)
Jun 09, 2025 1.940 2.045 1.670 1.680 42,802,240 -0.02(-1.18%)
Jun 06, 2025 1.660 1.870 1.580 1.700 23,805,068 +0.12(+7.59%)
Jun 05, 2025 1.880 1.900 1.500 1.580 30,957,084 -0.17(-9.71%)
Jun 04, 2025 1.500 1.790 1.460 1.750 24,286,236 +0.33(+23.24%)
Jun 03, 2025 1.590 1.660 1.400 1.420 31,252,752 -0.05(-3.40%)
Jun 02, 2025 1.350 1.520 1.260 1.470 34,950,064 +0.25(+20.49%)
May 30, 2025 1.080 1.230 1.070 1.220 17,600,744 +0.15(+14.02%)
May 29, 2025 1.100 1.100 1.000 1.070 7,682,677 +0.00(+0.00%)
May 28, 2025 0.9520 1.150 0.9320 1.070 12,964,552 +0.13(+13.56%)
May 27, 2025 0.9229 0.9537 0.8900 0.9422 5,179,992 +0.02(+1.66%)
May 23, 2025 0.8600 0.9600 0.8600 0.9268 5,116,441 +0.02(+1.92%)
May 22, 2025 0.8500 0.9190 0.8435 0.9093 4,134,084 +0.04(+5.11%)
May 21, 2025 0.9500 0.9965 0.8276 0.8651 8,761,619 -0.08(-8.22%)
May 20, 2025 1.010 1.050 0.9310 0.9426 10,210,941 -0.04(-3.76%)
May 19, 2025 0.8900 1.000 0.8550 0.9794 12,817,184 +0.05(+5.30%)
May 16, 2025 0.8566 0.9400 0.8401 0.9301 9,434,090 +0.07(+8.57%)
May 15, 2025 0.8490 0.8700 0.7600 0.8567 12,682,937 -0.02(-2.19%)
May 14, 2025 0.9200 0.9200 0.8439 0.8759 7,892,934 +0.01(+1.41%)
May 13, 2025 0.8100 0.8864 0.8069 0.8637 7,052,555 +0.03(+4.09%)
May 12, 2025 0.7700 0.8390 0.7602 0.8298 6,665,213 +0.06(+8.47%)
May 09, 2025 0.7930 0.7963 0.7617 0.7650 3,193,106 -0.03(-3.27%)
May 08, 2025 0.7532 0.7988 0.7317 0.7909 4,732,093 +0.04(+4.96%)
May 07, 2025 0.7500 0.7624 0.7311 0.7535 2,273,854 -0.00(-0.49%)
May 06, 2025 0.7790 0.7790 0.7354 0.7572 3,142,694 -0.01(-0.93%)
May 05, 2025 0.7900 0.7989 0.7604 0.7643 3,689,149 -0.05(-6.63%)
May 02, 2025 0.8100 0.8537 0.7885 0.8186 5,630,309 +0.03(+3.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.