Ondas (ONDS) Historical Stock Prices

Ondas Inc. (ONDS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 11, 2026	8.92	9.65	8.72	9.42	9.42	44,661,900
May 8, 2026	9.00	9.09	8.65	9.06	9.06	34,078,000
May 7, 2026	9.25	9.25	8.78	8.89	8.89	45,228,600
May 6, 2026	9.25	9.46	9.02	9.34	9.34	54,577,200
May 5, 2026	9.78	9.79	9.16	9.33	9.33	56,570,800
May 4, 2026	10.15	10.37	9.67	9.73	9.73	47,914,900
May 1, 2026	10.00	10.56	9.62	10.32	10.32	45,644,500
Apr 30, 2026	9.50	10.16	9.31	10.04	10.04	35,726,100
Apr 29, 2026	10.38	10.43	9.41	9.49	9.49	58,503,700
Apr 28, 2026	10.70	11.07	10.34	10.48	10.48	41,736,600
Apr 27, 2026	10.36	11.06	10.21	10.95	10.95	57,126,900
Apr 24, 2026	10.63	10.77	10.12	10.55	10.55	45,396,400
Apr 23, 2026	10.88	10.97	10.10	10.54	10.54	52,294,400
Apr 22, 2026	11.27	11.61	10.85	11.06	11.06	67,613,600
Apr 21, 2026	10.90	11.29	10.64	10.87	10.87	80,859,000
Apr 20, 2026	9.80	11.06	9.66	10.73	10.73	94,506,700
Apr 17, 2026	10.38	10.53	9.77	10.00	10.00	58,571,400
Apr 16, 2026	10.25	10.39	9.76	10.20	10.20	52,178,100
Apr 15, 2026	9.51	10.03	9.37	10.03	10.03	54,416,500
Apr 14, 2026	9.72	9.86	9.30	9.40	9.40	41,727,200
Apr 13, 2026	9.01	9.59	8.73	9.47	9.47	52,073,400
Apr 10, 2026	9.23	9.36	8.99	9.13	9.13	33,455,200
Apr 9, 2026	9.42	9.52	9.01	9.14	9.14	37,717,900
Apr 8, 2026	10.17	10.37	9.34	9.45	9.45	64,338,100
Apr 7, 2026	9.43	9.69	9.19	9.53	9.53	47,377,100

Historical stock data.