stockNASDAQ: ONDS • 12 Months Updates
Ondas Inc. (ONDS) 12 Months
Showing Closing Date Range from Oct 21, 2025 to Oct 21, 2026.
Ondas Inc. (ONDS) is a publicly traded company listed on the NASDAQ exchange operating within the Technology sector.
Investor Relations:ir.ondas.com
Price & Performance Trajectory
Ondas Inc.NASDAQ: ONDS
Latest Close
$6.27
12 Months Updates Trajectory
Showing Closing Date Range from Oct 21, 2025 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesONDS session performance
✓ Latest Close USD
$6.27
Latest session close
$-0.92vs period start
Period Return % % GAIN
-12.8%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.28 / $4.95
Period range envelope
$10.33channel spread
Total Volume SHARES
20.64B
Period turnover
Avg: 81.91M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | $6.27 | +2.79% | $6.37 | $6.09 | 41.08M |
| Oct 20, 2026 | $6.10 | +0.66% | $6.33 | $5.88 | 28.53M |
| Oct 19, 2026 | $6.06 | +0.33% | $6.28 | $6.01 | 28.82M |
| Oct 16, 2026 | $6.04 | -4.88% | $6.41 | $5.91 | 39.64M |
| Oct 15, 2026 | $6.35 | +3.42% | $6.37 | $5.80 | 74.58M |
| Oct 14, 2026 | $6.14 | -8.49% | $6.67 | $6.13 | 67.76M |
| Oct 13, 2026 | $6.71 | +0.60% | $6.75 | $6.48 | 70.66M |
| Oct 12, 2026 | $6.67 | -0.89% | $7.08 | $6.61 | 74.55M |
| Oct 09, 2026 | $6.73 | -1.75% | $6.91 | $6.64 | 37.13M |
| 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 |
Page 1 of 17