stockNASDAQ: ONDS • 6 Months Updates
Ondas Inc. (ONDS) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 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
$6.04
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesONDS session performance
✓ Latest Close USD
$6.04
Latest session close
$-4.69vs period start
Period Return % % GAIN
-43.71%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$14.16 / $5.8
Period range envelope
$8.36channel spread
Total Volume SHARES
9.43B
Period turnover
Avg: 74.86M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $6.04 | -4.88% | $6.41 | $5.91 | 39.40M |
| 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 |
| 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 |
Page 1 of 9