Loading live market data…

Ondas Holdings Inc.

NASDAQ:ONDS

$7.36 USD

$0.4 (5.75%)

Volume
108.47M
Average Volume
70.32M
Market Capitalization
$3.85B
P/E Ratio
37.47
Dividend Yield
0.00%
Price Target
$18.00
Year High
$15.28
Year Low
$1.78
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$10.91
Date Opening Price Closing Price %Chg Volume
2026-07-14 $7.00 $7.36 5.14% 108.47M
2026-07-13 $7.11 $6.96 -2.11% 107.52M
2026-07-10 $7.67 $7.26 -5.35% 67.21M
2026-07-09 $7.53 $7.65 1.59% 83.19M
2026-07-08 $7.31 $7.52 2.87% 61.77M
2026-07-07 $7.65 $7.35 -3.92% 60.12M
2026-07-06 $7.45 $7.82 4.97% 73.39M
2026-07-02 $7.94 $7.41 -6.68% 87.14M
2026-07-01 $8.07 $7.92 -1.86% 88.57M
2026-06-30 $8.47 $8.24 -2.72% 81.52M
2026-06-29 $8.14 $8.02 -1.47% 58.29M
2026-06-26 $7.52 $7.83 4.12% 123.72M
2026-06-25 $7.94 $7.68 -3.27% 47.84M
2026-06-24 $8.48 $7.68 -9.43% 74.61M
2026-06-23 $8.69 $8.53 -1.84% 45.24M
2026-06-22 $9.36 $8.89 -5.02% 58.29M
2026-06-18 $9.41 $9.27 -1.49% 64.11M
2026-06-17 $9.24 $9.12 -1.30% 49.05M
2026-06-16 $9.41 $9.21 -2.13% 51.74M
2026-06-15 $9.85 $9.51 -3.45% 57.99M
2026-06-12 $9.80 $9.33 -4.80% 55.37M
2026-06-11 $9.32 $9.83 5.47% 45.13M
2026-06-10 $9.69 $9.31 -3.92% 42.01M
2026-06-09 $10.34 $9.65 -6.67% 69.2M
2026-06-08 $10.83 $10.30 -4.89% 39.4M
2026-06-05 $11.42 $10.43 -8.67% 63.88M
2026-06-04 $11.48 $11.97 4.27% 63.41M
2026-06-03 $12.96 $11.61 -10.42% 95.13M
2026-06-02 $13.62 $13.58 -0.29% 92.96M
2026-06-01 $13.25 $13.46 1.58% 87.14M
2026-05-29 $12.75 $13.22 3.69% 142.37M
2026-05-28 $11.48 $13.25 15.42% 248.29M
2026-05-27 $10.00 $10.80 8.00% 93.22M
2026-05-26 $9.34 $9.77 4.60% 83.11M
2026-05-22 $9.21 $9.06 -1.63% 59.35M
2026-05-21 $9.28 $9.18 -1.08% 56.3M
2026-05-20 $9.25 $9.36 1.19% 43.37M
2026-05-19 $9.82 $9.13 -7.03% 56.08M
2026-05-18 $10.63 $9.70 -8.75% 78.88M
2026-05-15 $10.91 $10.62 -2.66% 140.44M
2026-05-14 $9.99 $11.21 12.21% 244.8M
2026-05-13 $8.92 $8.86 -0.67% 50.02M
2026-05-12 $9.24 $9.04 -2.16% 37.09M
2026-05-11 $8.92 $9.42 5.61% 44.66M
2026-05-08 $9.00 $9.06 0.67% 34.08M
2026-05-07 $9.25 $8.89 -3.89% 45.23M
2026-05-06 $9.25 $9.34 0.97% 54.58M
2026-05-05 $9.78 $9.33 -4.60% 56.57M
2026-05-04 $10.15 $9.73 -4.14% 47.91M
2026-05-01 $10.00 $10.32 3.20% 45.64M
2026-04-30 $9.50 $10.04 5.68% 35.73M
2026-04-29 $10.38 $9.51 -8.38% 58.5M
2026-04-28 $10.70 $10.48 -2.06% 41.74M
2026-04-27 $10.36 $10.95 5.69% 57.13M
2026-04-24 $10.63 $10.55 -0.75% 45.4M
2026-04-23 $10.88 $10.54 -3.13% 52.29M
2026-04-22 $11.27 $11.06 -1.86% 67.61M
2026-04-21 $10.90 $10.87 -0.28% 80.86M
2026-04-20 $9.80 $10.73 9.49% 94.51M
2026-04-17 $10.38 $10.00 -3.66% 58.57M
2026-04-16 $10.25 $10.20 -0.49% 52.18M
2026-04-15 $9.51 $10.03 5.47% 54.42M
2026-04-14 $9.72 $9.40 -3.29% 41.73M
2026-04-13 $9.01 $9.47 5.11% 52.07M
2026-04-10 $9.23 $9.13 -1.08% 33.46M
2026-04-09 $9.41 $9.14 -2.87% 37.72M
2026-04-08 $10.17 $9.45 -7.08% 64.34M
2026-04-07 $9.43 $9.53 1.06% 47.38M
2026-04-06 $9.63 $9.52 -1.14% 45.39M
2026-04-02 $8.52 $9.60 12.68% 71.27M
2026-04-01 $9.30 $8.81 -5.27% 63.38M
2026-03-31 $8.45 $9.04 6.98% 59.3M
2026-03-30 $8.81 $8.15 -7.49% 71.76M
2026-03-27 $9.35 $8.80 -5.88% 56.39M
2026-03-26 $10.05 $9.44 -6.07% 72.61M
2026-03-25 $10.88 $10.31 -5.24% 96.87M
2026-03-24 $10.91 $10.68 -2.11% 96.64M
2026-03-23 $10.29 $10.90 5.93% 92.32M
2026-03-20 $10.79 $10.06 -6.77% 86.92M
2026-03-19 $10.69 $10.75 0.56% 69.27M
2026-03-18 $11.38 $10.83 -4.83% 79.49M
2026-03-17 $10.55 $11.28 6.92% 109.61M
2026-03-16 $10.37 $10.53 1.54% 88.87M
2026-03-13 $10.43 $10.16 -2.59% 73.31M
2026-03-12 $10.09 $10.33 2.38% 136.07M
2026-03-11 $10.05 $9.83 -2.19% 88.37M
2026-03-10 $9.84 $10.01 1.73% 90.58M
2026-03-09 $10.03 $9.72 -3.09% 91.13M
2026-03-06 $10.25 $9.83 -4.10% 160.64M
2026-03-05 $10.49 $10.49 0.00% 86.24M