New Zealand markets closed

Ondas Holdings Inc. (ONDS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6901+0.0298 (+4.51%)
At close: 04:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.66000.70520.66000.69010.6901171,705
20 Jun 20240.70900.71000.65000.66000.6600186,400
18 Jun 20240.74000.74900.71000.73000.7300194,600
17 Jun 20240.79000.80500.74000.74400.744071,900
14 Jun 20240.80000.80000.76000.78600.786086,300
13 Jun 20240.85000.85900.80000.80000.8000129,300
12 Jun 20240.88000.90000.82800.86500.8650234,400
11 Jun 20240.79100.87000.70200.86400.8640397,200
10 Jun 20240.63400.74500.63400.69000.6900219,800
07 Jun 20240.60500.78000.57400.63400.6340418,600
06 Jun 20240.65100.70000.61400.62000.6200157,000
05 Jun 20240.64200.68800.62100.65000.6500194,800
04 Jun 20240.68000.73000.65000.65000.6500130,500
03 Jun 20240.75000.75000.66200.68300.6830241,500
31 May 20240.75000.77300.72000.72400.724088,600
30 May 20240.70300.74600.70300.74000.740057,700
29 May 20240.73000.74600.70200.71700.7170120,200
28 May 20240.71300.75600.71300.73000.730095,000
24 May 20240.71000.75000.68500.74700.7470108,300
23 May 20240.79200.82000.69000.72000.7200242,500
22 May 20240.70000.79000.68400.77000.7700100,500
21 May 20240.70300.75000.68500.71100.7110119,800
20 May 20240.76000.80000.70000.72000.7200172,000
17 May 20240.75000.79100.75000.77000.770047,100
16 May 20240.79600.83000.75400.76300.7630231,900
15 May 20240.90000.90000.79000.82400.8240301,900
14 May 20240.85000.90000.80200.87000.8700243,400
13 May 20240.78100.85000.76500.84400.8440182,100
10 May 20240.81900.83800.78100.80000.8000168,200
09 May 20240.81000.83000.79100.81800.818080,100
08 May 20240.83000.84000.78500.81000.8100177,800
07 May 20240.84000.87000.81000.82100.8210165,600
06 May 20240.84300.88800.81400.83100.8310466,000
03 May 20240.83700.87000.78100.80300.8030168,800
02 May 20240.89000.91500.80000.83400.834068,700
01 May 20240.86000.90000.83000.83300.833088,300
30 Apr 20240.83200.85000.81100.83700.837029,400
29 Apr 20240.81000.84800.78000.84800.8480104,000
26 Apr 20240.79500.85000.79300.79500.795072,200
25 Apr 20240.83000.85000.79300.80200.8020108,300
24 Apr 20240.84000.85000.81100.83300.833042,600
23 Apr 20240.82000.85000.81000.84000.8400110,200
22 Apr 20240.87400.89000.80500.82800.828085,100
19 Apr 20240.93000.93000.83000.83800.8380201,200
18 Apr 20240.89700.94400.82300.93000.9300231,600
17 Apr 20240.92000.93800.87000.90000.9000110,500
16 Apr 20240.96000.97000.91000.91500.915058,700
15 Apr 20241.02001.02000.92200.94400.944089,500
12 Apr 20240.95000.99000.90300.96100.9610280,900
11 Apr 20240.98000.99000.92100.92500.9250108,600
10 Apr 20241.00001.03000.96400.96800.9680149,000
09 Apr 20241.02001.03000.99001.02001.020068,600
08 Apr 20241.06001.07000.91001.00001.0000248,600
05 Apr 20241.06001.10001.05001.07001.070079,000
04 Apr 20241.02001.21001.02001.06001.0600244,400
03 Apr 20241.04001.09000.99001.01001.0100410,100
02 Apr 20241.18001.24001.05001.09001.0900519,600
01 Apr 20240.98001.34000.98001.25001.25001,345,100
28 Mar 20241.00001.02000.96000.97000.9700115,400
27 Mar 20240.98800.98800.94000.97000.9700111,500
26 Mar 20240.95001.02700.95000.97000.9700118,100
25 Mar 20240.96400.97900.92000.96000.9600209,800
22 Mar 20240.97001.02700.93500.97100.9710129,900
21 Mar 20241.03001.07000.97500.97500.9750140,300
20 Mar 20240.98001.05000.95701.02001.0200157,800
19 Mar 20240.95000.98500.90500.96300.9630144,600
18 Mar 20240.95001.00000.92900.93000.9300190,500
15 Mar 20240.95000.97200.92000.93900.9390248,700
14 Mar 20241.02001.06000.93100.95000.9500554,300
13 Mar 20241.06001.08001.03001.04001.0400181,600
12 Mar 20241.13001.14001.06001.08001.0800232,700
11 Mar 20241.14001.17001.10001.10001.1000322,800
08 Mar 20241.20001.27001.14001.17001.1700268,500
07 Mar 20241.24001.26001.20001.22001.2200137,300
06 Mar 20241.29001.29001.19501.25001.2500228,600
05 Mar 20241.30001.38001.20001.25001.2500415,200
04 Mar 20241.26001.35001.23001.33001.3300233,900
01 Mar 20241.28001.29001.23001.27001.2700213,400
29 Feb 20241.30001.47001.23001.27001.2700568,900
28 Feb 20241.29001.37001.18001.23001.2300459,300
27 Feb 20241.41001.43001.27001.30001.3000294,700
26 Feb 20241.30001.46001.25001.40001.4000341,000
23 Feb 20241.28001.33001.21901.26001.2600148,200
22 Feb 20241.34001.34001.27001.29001.2900157,500
21 Feb 20241.28001.32001.22001.25001.2500175,700
20 Feb 20241.38001.40801.26201.29001.2900265,800
16 Feb 20241.50001.51001.34001.40001.4000398,000
15 Feb 20241.61001.65701.50001.59001.5900224,700
14 Feb 20241.39001.61001.36001.59001.5900403,800
13 Feb 20241.40001.46501.36001.40001.4000195,900
12 Feb 20241.37001.52001.35801.44001.4400196,400
09 Feb 20241.31001.47001.29501.42001.4200267,900
08 Feb 20241.20001.33001.19001.31001.3100212,500
07 Feb 20241.22001.27001.18001.22001.2200134,400
06 Feb 20241.25001.31001.17001.23001.2300172,800
05 Feb 20241.30001.35001.22001.27001.2700296,800
02 Feb 20241.35001.40001.24001.37001.3700281,300
01 Feb 20241.37801.40001.34501.38001.3800104,200
31 Jan 20241.38001.43001.34001.37001.3700231,900
30 Jan 20241.48001.53001.32001.39001.3900280,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...