$8.53
-0.360 (-4.05%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.50 | $14.16 | Tuesday, 23rd Jun 2026 ONDS stock ended at $8.53. This is 4.05% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 5.06% from a day low at $8.50 to a day high of $8.93. |
| 90 days | $7.79 | $14.16 | |
| 52 weeks | $1.47 | $15.28 |
Historical Ondas Holdings Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $8.69 | $8.93 | $8.50 | $8.53 | 44 685 449 |
| Jun 22, 2026 | $9.36 | $9.46 | $8.78 | $8.89 | 57 810 274 |
| Jun 18, 2026 | $9.41 | $9.46 | $8.92 | $9.27 | 63 575 968 |
| Jun 17, 2026 | $9.25 | $9.50 | $9.08 | $9.12 | 48 577 164 |
| Jun 16, 2026 | $9.41 | $9.74 | $9.14 | $9.21 | 50 869 463 |
| Jun 15, 2026 | $9.86 | $9.97 | $9.43 | $9.51 | 57 033 596 |
| Jun 12, 2026 | $9.80 | $9.88 | $9.18 | $9.33 | 54 155 036 |
| Jun 11, 2026 | $9.33 | $9.90 | $9.26 | $9.83 | 43 637 581 |
| Jun 10, 2026 | $9.67 | $9.98 | $9.30 | $9.31 | 40 560 794 |
| Jun 09, 2026 | $10.34 | $10.41 | $9.04 | $9.65 | 68 314 179 |
| Jun 08, 2026 | $10.83 | $10.84 | $10.25 | $10.30 | 39 043 745 |
| Jun 05, 2026 | $11.42 | $11.66 | $10.33 | $10.43 | 63 373 576 |
| Jun 04, 2026 | $11.48 | $12.42 | $11.06 | $11.97 | 63 405 047 |
| Jun 03, 2026 | $12.96 | $13.00 | $11.53 | $11.61 | 92 502 909 |
| Jun 02, 2026 | $13.62 | $14.16 | $13.09 | $13.58 | 89 363 475 |
| Jun 01, 2026 | $13.25 | $13.91 | $12.80 | $13.46 | 83 587 653 |
| May 29, 2026 | $12.74 | $13.41 | $11.60 | $13.22 | 140 097 759 |
| May 28, 2026 | $11.48 | $13.78 | $11.22 | $13.25 | 244 087 329 |
| May 27, 2026 | $10.00 | $11.06 | $9.68 | $10.80 | 91 632 360 |
| May 26, 2026 | $9.34 | $10.26 | $9.31 | $9.77 | 81 198 548 |
| May 22, 2026 | $9.20 | $9.57 | $9.06 | $9.06 | 58 615 820 |
| May 21, 2026 | $9.27 | $9.38 | $8.98 | $9.18 | 55 479 224 |
| May 20, 2026 | $9.28 | $9.54 | $9.12 | $9.36 | 42 584 619 |
| May 19, 2026 | $9.83 | $9.88 | $8.97 | $9.13 | 55 343 289 |
| May 18, 2026 | $10.63 | $10.67 | $9.46 | $9.70 | 77 681 592 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ONDS stock historical prices to predict future price movements?
Trend Analysis: Examine the ONDS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ONDS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ONDS