Ondas (ONDS) Historical Stock Prices

Ondas Inc. (ONDS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 16, 2026	9.41	9.74	9.14	9.21	9.21	51,741,600
Jun 15, 2026	9.85	9.97	9.43	9.51	9.51	57,989,900
Jun 12, 2026	9.80	9.88	9.18	9.33	9.33	55,086,900
Jun 11, 2026	9.33	9.90	9.26	9.83	9.83	45,132,500
Jun 10, 2026	9.69	9.98	9.30	9.31	9.31	42,011,200
Jun 9, 2026	10.34	10.41	9.04	9.65	9.65	69,199,700
Jun 8, 2026	10.83	10.84	10.25	10.30	10.30	39,401,500
Jun 5, 2026	11.42	11.66	10.33	10.43	10.43	63,881,400
Jun 4, 2026	11.48	12.42	11.06	11.97	11.97	63,405,000
Jun 3, 2026	12.96	13.00	11.53	11.61	11.61	95,129,000
Jun 2, 2026	13.62	14.16	13.09	13.58	13.58	92,963,600
Jun 1, 2026	13.25	13.91	12.80	13.46	13.46	87,142,100
May 29, 2026	12.75	13.41	11.60	13.22	13.22	142,374,000
May 28, 2026	11.48	13.78	11.22	13.25	13.25	248,294,700
May 27, 2026	10.00	11.06	9.68	10.80	10.80	93,222,600
May 26, 2026	9.34	10.26	9.31	9.77	9.77	83,107,000
May 22, 2026	9.21	9.57	9.06	9.06	9.06	59,348,700
May 21, 2026	9.28	9.38	8.98	9.18	9.18	56,296,500
May 20, 2026	9.25	9.54	9.12	9.36	9.36	43,365,700
May 19, 2026	9.83	9.88	8.97	9.13	9.13	56,079,800
May 18, 2026	10.63	10.67	9.46	9.70	9.70	78,884,300
May 15, 2026	10.91	12.12	10.50	10.62	10.62	140,436,900
May 14, 2026	9.99	11.73	9.60	11.21	11.21	244,801,000
May 13, 2026	8.92	9.18	8.67	8.86	8.86	50,015,000
May 12, 2026	9.24	9.35	8.80	9.04	9.04	37,093,800

Historical stock data.