Ad
ONDS Quote Trading Chart Ondas Holdings Inc.
home / stock / onds / onds quote
Quote | Ondas Holdings Inc. (NASDAQ:ONDS)
| Last: | $1.02 |
|---|---|
| Change Percent: | 0.95% |
| Open: | $1.04 |
| Close: | $1.02 |
| High: | $1.07 |
| Low: | $0.9633 |
| Volume: | 2,785,960 |
| Last Trade Date Time: | 12/12/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
ONDS Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $1.02 | $1.04 | $1.02 | $1.07 | $0.9633 | 2,785,960 | 12-12-2024 |
| $1.05 | $0.9 | $1.05 | $1.08 | $0.8668 | 8,070,404 | 12-11-2024 |
| $0.8668 | $0.8072 | $0.8668 | $1.07 | $0.7943 | 3,730,628 | 12-10-2024 |
| $0.8132 | $0.8 | $0.8132 | $0.8199 | $0.7552 | 984,246 | 12-09-2024 |
| $0.8039 | $0.7519 | $0.8039 | $0.8217 | $0.6803 | 2,617,293 | 12-06-2024 |
| $0.7599 | $0.8 | $0.7599 | $0.8017 | $0.7458 | 2,165,533 | 12-05-2024 |
| $0.7947 | $0.78 | $0.7947 | $0.8098 | $0.7527 | 1,564,969 | 12-04-2024 |
| $0.797 | $0.85 | $0.797 | $0.86 | $0.7 | 4,262,144 | 12-03-2024 |
| $0.8201 | $1.21 | $0.8201 | $1.25 | $0.7707 | 19,789,218 | 12-02-2024 |
| $0.9841 | $1.12 | $0.9841 | $1.2 | $0.94 | 16,927,165 | 11-29-2024 |
| $0.8667 | $0.84 | $0.8667 | $0.8899 | $0.7864 | 652,710 | 11-28-2024 |
| $0.8667 | $0.84 | $0.8667 | $0.8899 | $0.7864 | 652,710 | 11-27-2024 |
| $0.835 | $0.89 | $0.835 | $0.915 | $0.8176 | 782,336 | 11-26-2024 |
| $0.864 | $0.94 | $0.864 | $0.95 | $0.8 | 1,997,658 | 11-25-2024 |
| $0.887 | $0.87 | $0.887 | $1.02 | $0.851 | 1,709,914 | 11-22-2024 |
| $0.8113 | $0.72 | $0.8113 | $0.8639 | $0.72 | 1,043,504 | 11-21-2024 |
| $0.711 | $0.68 | $0.711 | $0.7219 | $0.67 | 231,805 | 11-20-2024 |
| $0.671 | $0.6748 | $0.671 | $0.7199 | $0.655 | 376,281 | 11-19-2024 |
| $0.6748 | $0.7389 | $0.6748 | $0.73965 | $0.66 | 346,162 | 11-18-2024 |
| $0.7131 | $0.731 | $0.7131 | $0.7998 | $0.6748 | 497,482 | 11-15-2024 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Ondas Holdings selected as lead commercial partner for Intelligent Infrastructure Economic Zone (IIEZ) on Texas State Highway 130 Ondas' platform to provide resilient, scaled remote drone operations; Over 100 drone use cases identified by the City of Austin Texas has been a national lea...
-
Investment to support the growth of the Ondas Autonomous Systems (OAS) business which has experienced substantial demand including $14.4 million in orders in Q3 2024 This represents the third investment in Ondas Holdings convertible notes,with aggregate principal of $50.1 million, since Octo...
-
Purchase order to facilitate future orders and deployments of the system with new defense and homeland security customers As a unique AI-integrated interception drone system, the Iron Drone Raider offers a new method for neutralizing hostile drones while minimizing collateral damage Com...