stockNASDAQ: ONDS • 28 Days Updates
Ondas Inc. (ONDS)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Ondas Inc. (ONDS) is a technology company trading on Nasdaq Stocks. Shares last closed at $6.73, moving -7.04% over the past week and -6.92% across 28 days. Longer term, the stock is -3.30% over 3 months, -28.93% over 6 months and -35.84% over 12 months. Comparable technology and specialty firms PLUG (Plug Power) (-20.00%), MDCX (Medicus Pharma) (-43.50%), RXT (Rackspace Technology) (+21.12%), MGN (Megan) (-27.61%) and IREN (IREN) (-19.71%) moved over the same 28-day stretch, for comparison.
Investor Relations:ir.ondas.com
Price & Performance Trajectory
Ondas Inc.NASDAQ: ONDS
Latest Close
$6.73
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesONDS session performance
✓ Latest Close USD
$6.73
Latest session close
$-0.5vs period start
Period Return % % GAIN
-6.92%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.98 / $6.64
Period range envelope
$1.34channel spread
Total Volume SHARES
1.26B
Period turnover
Avg: 59.90M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $6.73 | -1.75% | $6.91 | $6.64 | 36.99M |
| Oct 08, 2026 | $6.85 | -4.73% | $7.14 | $6.79 | 60.81M |
| Oct 07, 2026 | $7.19 | -2.97% | $7.30 | $7.01 | 61.85M |
| Oct 06, 2026 | $7.41 | -0.13% | $7.62 | $7.33 | 48.92M |
| Oct 05, 2026 | $7.42 | +2.49% | $7.69 | $7.38 | 36.17M |
| Oct 02, 2026 | $7.24 | +1.69% | $7.44 | $7.12 | 42.80M |
| Oct 01, 2026 | $7.12 | -2.86% | $7.43 | $7.12 | 41.41M |
| Sep 30, 2026 | $7.33 | -2.01% | $7.70 | $7.32 | 61.55M |
| Sep 29, 2026 | $7.48 | -2.60% | $7.92 | $7.47 | 48.88M |
| Sep 28, 2026 | $7.68 | +0.52% | $7.80 | $7.44 | 53.02M |
| Sep 25, 2026 | $7.64 | +0.53% | $7.88 | $7.59 | 70.95M |
| Sep 24, 2026 | $7.60 | +2.70% | $7.73 | $7.18 | 114.57M |
| Sep 23, 2026 | $7.40 | -4.15% | $7.98 | $7.38 | 67.80M |
| Sep 22, 2026 | $7.72 | +4.61% | $7.75 | $7.39 | 70.11M |
| Sep 21, 2026 | $7.38 | -0.14% | $7.67 | $7.34 | 51.63M |
Page 1 of 2