Ondas Inc - Common Stock (ONDS)

6.4800
-0.4000 (-5.81%)
NASDAQ · Last Trade: Oct 30th, 11:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ondas Inc - Common Stock (ONDS)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/20266.747.086.746.8845,390,9226.88
10/28/20266.696.886.566.8651,750,8746.86
10/27/20266.216.696.176.6547,797,2886.65
10/26/20266.176.326.046.1630,926,1046.16
10/23/20265.996.355.896.2040,927,4006.20
10/22/20266.116.345.896.0237,016,3336.02
10/21/20266.216.376.096.2743,865,3236.27
10/20/20265.936.335.886.1028,603,4326.10
10/19/20266.206.286.016.0628,723,6746.06
10/16/20266.296.415.916.0439,636,9626.04
10/15/20265.956.375.796.3574,517,2676.35
10/14/20266.506.676.136.1467,350,5486.14
10/13/20266.496.756.486.7170,585,3956.71
10/12/20267.067.086.616.6774,432,5256.67
10/09/20266.916.916.646.7337,138,7096.73
10/08/20267.067.136.796.8560,725,0016.85
10/07/20267.277.307.017.1961,736,1347.19
10/06/20267.447.627.337.4148,853,1147.41
10/05/20267.637.697.387.4236,025,7677.42
10/02/20267.287.447.127.2442,802,2707.24
10/01/20267.357.427.127.1241,342,9267.12
9/30/20267.507.707.327.3361,505,0857.33
9/29/20267.927.927.477.4848,802,8857.48
9/28/20267.537.807.447.6852,992,9717.68
9/25/20267.727.887.597.6470,949,5147.64
9/24/20267.267.737.187.60114,524,1477.60
9/23/20267.747.987.387.4067,572,3217.40
9/22/20267.477.757.397.7270,034,6967.72
9/21/20267.507.677.347.3851,317,3017.38
9/18/20267.517.527.217.3963,908,7627.39
9/17/20267.477.537.307.3967,010,0887.39
9/16/20267.267.286.987.2065,159,0587.20
9/15/20267.147.437.137.2467,765,5847.24
9/14/20266.997.476.997.2384,260,5057.23
9/11/20267.257.327.187.2342,170,3737.23
9/10/20267.177.547.147.2552,300,1417.25
9/09/20267.587.657.267.2963,800,5107.29
9/08/20267.617.887.587.6242,940,9037.62
9/04/20267.617.697.467.6243,240,3197.62
9/03/20267.697.957.537.6373,032,1537.63
9/02/20267.067.637.047.6179,785,4547.61
9/01/20267.437.457.007.0468,649,3717.04
8/31/20267.897.937.657.6629,656,3017.66
8/28/20268.568.717.877.9069,966,7527.90
8/27/20268.358.848.308.7585,725,2698.75
8/26/20268.108.277.968.2255,396,3078.22
8/25/20268.308.338.168.2441,568,6738.24
8/24/20268.538.548.198.2449,259,8058.24
8/21/20268.398.838.388.7158,792,1808.71
8/20/20268.898.948.178.3868,433,2688.38
8/19/20268.939.008.628.9071,954,5068.90
8/18/20268.599.318.569.0679,352,6889.06
8/17/20269.079.138.529.0069,671,2299.00
8/14/20269.439.649.049.2496,853,9719.24
8/13/20268.989.558.798.91124,826,7688.91
8/12/20269.939.999.659.7786,038,3719.77
8/11/20269.419.759.209.7474,498,2319.74
8/10/20269.489.609.049.3187,957,8319.31
8/07/20268.949.148.589.1172,873,5459.11
8/06/20268.629.208.528.7469,219,1708.74
8/05/20268.999.138.738.87108,791,6798.87
8/04/20268.669.098.598.8673,270,2008.86
8/03/20267.408.457.258.3755,715,5408.37
7/31/20267.727.837.117.4959,686,6507.49
7/30/20267.017.656.847.5855,432,8207.58