Ondas Holdings Inc. - Common Stock (ONDS)

Historical Prices For Ondas Holdings Inc. - Common Stock (ONDS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.04	1.13	0.99	1.11	7,749,699	1.11
4/01/2025	1.15	1.15	1.01	1.10	14,796,112	1.10
3/31/2025	1.05	1.25	0.89	1.07	28,157,436	1.07
3/28/2025	1.00	1.14	0.89	1.12	16,871,502	1.12
3/27/2025	0.84	1.01	0.83	1.00	10,544,796	1.00
3/26/2025	0.90	0.97	0.81	0.84	7,833,171	0.84
3/25/2025	0.85	0.90	0.80	0.89	8,413,074	0.89
3/24/2025	0.71	0.82	0.69	0.81	9,879,671	0.81
3/21/2025	0.68	0.72	0.68	0.70	1,467,275	0.70
3/20/2025	0.75	0.76	0.68	0.69	2,497,578	0.69
3/19/2025	0.73	0.77	0.72	0.76	2,225,379	0.76
3/18/2025	0.78	0.80	0.72	0.74	2,429,522	0.74
3/17/2025	0.72	0.79	0.72	0.77	5,684,389	0.77
3/14/2025	0.66	0.74	0.65	0.74	6,426,911	0.74
3/13/2025	0.67	0.72	0.65	0.68	8,203,876	0.68
3/12/2025	0.69	0.71	0.57	0.70	22,549,019	0.70
3/11/2025	1.18	1.18	0.68	0.72	103,821,928	0.72
3/10/2025	0.80	0.81	0.69	0.73	3,055,065	0.73
3/07/2025	0.83	0.83	0.75	0.81	2,417,508	0.81
3/06/2025	0.87	0.90	0.80	0.80	1,476,610	0.80
3/05/2025	0.87	0.90	0.83	0.89	1,317,837	0.89
3/04/2025	0.80	0.94	0.79	0.87	2,526,106	0.87
3/03/2025	0.99	1.00	0.84	0.85	2,788,478	0.85
2/28/2025	0.95	1.02	0.92	0.98	1,851,922	0.98
2/27/2025	1.08	1.13	0.97	0.97	1,923,640	0.97
2/26/2025	1.06	1.14	1.03	1.08	2,300,858	1.08
2/25/2025	1.17	1.21	1.00	1.04	4,784,631	1.04
2/24/2025	1.25	1.26	1.10	1.10	3,079,206	1.10
2/21/2025	1.40	1.45	1.24	1.25	2,586,564	1.25
2/20/2025	1.39	1.46	1.32	1.39	2,370,273	1.39
2/19/2025	1.64	1.68	1.40	1.43	5,013,104	1.43
2/18/2025	1.84	1.94	1.61	1.65	3,469,488	1.65
2/14/2025	1.90	1.97	1.80	1.83	1,961,797	1.83
2/13/2025	1.94	1.95	1.84	1.92	1,965,583	1.92
2/12/2025	2.03	2.14	1.93	1.94	4,021,234	1.94
2/11/2025	2.05	2.23	2.00	2.10	5,497,411	2.10
2/10/2025	2.00	2.12	1.82	2.10	5,025,713	2.10
2/07/2025	1.78	1.92	1.76	1.91	3,689,892	1.91
2/06/2025	1.68	1.85	1.68	1.76	2,749,876	1.76
2/05/2025	1.72	1.72	1.61	1.64	2,157,998	1.64
2/04/2025	1.62	1.70	1.62	1.69	1,702,396	1.69
2/03/2025	1.61	1.68	1.50	1.60	2,853,497	1.60
1/31/2025	1.69	1.83	1.67	1.75	3,084,959	1.75
1/30/2025	1.74	1.77	1.68	1.69	2,339,910	1.69
1/29/2025	1.74	1.81	1.64	1.71	3,876,396	1.71
1/28/2025	1.93	1.99	1.81	1.81	2,610,943	1.81
1/27/2025	1.89	2.00	1.83	1.94	3,827,686	1.94
1/24/2025	2.06	2.21	1.98	2.04	4,373,152	2.04
1/23/2025	2.17	2.30	2.10	2.11	4,005,708	2.11
1/22/2025	2.07	2.46	1.99	2.37	7,790,511	2.37
1/21/2025	2.10	2.14	1.94	2.01	4,705,157	2.01
1/17/2025	2.20	2.20	2.02	2.07	3,928,220	2.07
1/16/2025	2.27	2.27	2.00	2.20	3,889,650	2.20
1/15/2025	2.06	2.26	2.00	2.21	5,041,015	2.21
1/14/2025	1.90	2.13	1.90	1.99	4,822,309	1.99
1/13/2025	2.05	2.19	1.82	1.88	8,120,657	1.88
1/10/2025	2.39	2.46	2.20	2.24	6,276,273	2.24
1/08/2025	2.72	2.73	2.09	2.54	20,144,755	2.54
1/07/2025	2.69	2.76	2.40	2.65	8,275,372	2.65
1/06/2025	3.05	3.13	2.63	2.69	15,452,601	2.69
1/03/2025	3.23	3.40	2.76	2.80	37,322,789	2.80