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)

2.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 2.170 2.220 2.030 2.120 22,747,536 +0.05(+2.42%)
Jul 30, 2025 1.865 2.140 1.850 2.070 26,936,058 +0.25(+13.74%)
Jul 29, 2025 2.010 2.010 1.780 1.820 18,930,254 -0.18(-9.00%)
Jul 28, 2025 2.150 2.200 1.980 2.000 11,371,034 -0.13(-6.10%)
Jul 25, 2025 2.120 2.140 2.060 2.130 8,347,823 -0.01(-0.47%)
Jul 24, 2025 2.190 2.330 2.130 2.140 11,604,037 -0.04(-1.83%)
Jul 23, 2025 2.130 2.200 2.050 2.180 10,571,598 +0.08(+3.81%)
Jul 22, 2025 2.260 2.270 2.020 2.100 20,163,858 -0.15(-6.67%)
Jul 21, 2025 2.300 2.700 2.240 2.250 40,615,800 +0.02(+0.90%)
Jul 18, 2025 2.430 2.480 2.190 2.230 20,672,474 -0.17(-7.08%)
Jul 17, 2025 2.480 2.640 2.280 2.400 26,506,132 +0.00(+0.00%)
Jul 16, 2025 2.220 2.440 2.190 2.400 21,233,440 +0.11(+4.80%)
Jul 15, 2025 2.330 2.350 2.200 2.290 14,662,301 -0.02(-0.87%)
Jul 14, 2025 2.160 2.450 2.120 2.310 35,723,172 +0.19(+8.96%)
Jul 11, 2025 2.120 2.240 2.050 2.120 30,779,968 +0.11(+5.47%)
Jul 10, 2025 1.850 2.050 1.800 2.010 23,206,368 +0.17(+9.24%)
Jul 09, 2025 1.880 1.930 1.795 1.840 18,712,524 +0.05(+2.79%)
Jul 08, 2025 1.780 1.825 1.710 1.790 10,440,620 +0.04(+2.29%)
Jul 07, 2025 1.840 1.970 1.720 1.750 12,507,340 -0.11(-5.91%)
Jul 03, 2025 1.920 2.015 1.820 1.860 11,619,685 -0.02(-1.06%)
Jul 02, 2025 1.920 1.950 1.800 1.880 12,058,754 -0.08(-4.08%)
Jul 01, 2025 1.890 1.960 1.800 1.960 15,190,231 +0.04(+2.08%)
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 32,737,356 -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%)
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.