Ondas Stock Price History
NASDAQ: ONDSTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
6.73-0.12 (-1.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ONDS price history at a glance
The price history for Ondas (ONDS) on this page begins on November 30, 2020, when the stock closed at $6.15; it most recently closed at $6.73 on October 5, 2026. The highest price in this record is $16.00, reached on February 15, 2021; the latest close is 57.9% below that peak. Across the 5 complete calendar years in the table, ONDS finished higher in 2 and lower in 3. Its best year was 2025 (+293.6%) and its worst was 2022 (-76.3%).
Over roughly 6 years the share price changed +9.4%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, ONDS has lost 35.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $16.00
- Date of high
- Feb 15, 2021
- Low since 2020
- $0.315
- Date of low
- Oct 23, 2023
- 52-week high
- $15.28
- 52-week low
- $4.95
- Last close
- $6.73
ONDS returns
1 week
-7.04%
1 month
-7.68%
3 months
-7.30%
6 months
-26.29%
Year to date
-31.05%
1 year
-35.84%
3 years
+1630.08%
5 years
-27.09%
ONDS price return, excluding dividends.
ONDS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.73 | -38.93% |
| 2025 | 11.02 | +293.57% |
| 2024 | 2.80 | +83.01% |
| 2023 | 1.53 | -3.77% |
| 2022 | 1.59 | -76.30% |
| 2021 | 6.71 | -28.08% |
| 2020* | 9.33 | +51.71% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ONDS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.91 | 6.91 | 6.64 | 6.73 | -1.75% | |
| 7.06 | 7.14 | 6.79 | 6.85 | -4.73% | |
| 7.26 | 7.30 | 7.01 | 7.19 | -2.97% | |
| 7.44 | 7.62 | 7.33 | 7.41 | -0.13% | |
| 7.63 | 7.69 | 7.38 | 7.42 | +2.49% | |
| 7.28 | 7.44 | 7.12 | 7.24 | +1.69% | |
| 7.35 | 7.43 | 7.12 | 7.12 | -2.86% | |
| 7.50 | 7.70 | 7.32 | 7.33 | -2.01% | |
| 7.92 | 7.92 | 7.47 | 7.48 | -2.60% | |
| 7.53 | 7.80 | 7.44 | 7.68 | +0.52% | |
| 7.73 | 7.88 | 7.59 | 7.64 | +0.53% | |
| 7.26 | 7.73 | 7.18 | 7.60 | +2.70% | |
| 7.74 | 7.98 | 7.38 | 7.40 | -4.15% | |
| 7.47 | 7.75 | 7.39 | 7.72 | +4.61% | |
| 7.51 | 7.67 | 7.34 | 7.38 | -0.14% | |
| 7.51 | 7.52 | 7.21 | 7.39 | 0.00% | |
| 7.47 | 7.53 | 7.30 | 7.39 | +2.64% | |
| 7.27 | 7.28 | 6.98 | 7.20 | -0.55% | |
| 7.14 | 7.43 | 7.13 | 7.24 | +0.14% | |
| 7.00 | 7.47 | 6.99 | 7.23 | 0.00% | |
| 7.25 | 7.32 | 7.18 | 7.23 | -0.28% | |
| 7.17 | 7.54 | 7.15 | 7.25 | -0.55% | |
| 7.58 | 7.65 | 7.26 | 7.29 | -4.33% | |
| 7.61 | 7.88 | 7.58 | 7.62 | 0.00% | |
| 7.61 | 7.69 | 7.46 | 7.62 | -0.13% | |
| 7.69 | 7.95 | 7.53 | 7.63 | +0.26% | |
| 7.06 | 7.63 | 7.04 | 7.61 | +8.10% | |
| 7.44 | 7.45 | 7.00 | 7.04 | -8.03% | |
| 7.89 | 7.93 | 7.65 | 7.66 | -3.10% | |
| 8.56 | 8.71 | 7.87 | 7.90 | -9.71% | |
| 8.35 | 8.84 | 8.30 | 8.75 | +6.45% | |
| 8.10 | 8.27 | 7.96 | 8.22 | -0.24% | |
| 8.30 | 8.33 | 8.17 | 8.24 | 0.00% | |
| 8.53 | 8.54 | 8.19 | 8.24 | -5.40% | |
| 8.39 | 8.83 | 8.38 | 8.71 | +3.94% | |
| 8.89 | 8.94 | 8.17 | 8.38 | -5.84% | |
| 8.93 | 9.00 | 8.62 | 8.90 | -1.77% | |
| 8.59 | 9.32 | 8.57 | 9.06 | +0.67% | |
| 9.07 | 9.13 | 8.52 | 9.00 | -2.60% | |
| 9.43 | 9.64 | 9.04 | 9.24 | +3.70% | |
| 8.98 | 9.55 | 8.79 | 8.91 | -8.80% | |
| 9.93 | 9.99 | 9.65 | 9.77 | +0.31% | |
| 9.41 | 9.75 | 9.20 | 9.74 | +4.62% | |
| 9.48 | 9.60 | 9.04 | 9.31 | +2.20% | |
| 8.94 | 9.14 | 8.58 | 9.11 | +4.23% | |
| 8.62 | 9.20 | 8.52 | 8.74 | -1.47% | |
| 8.99 | 9.13 | 8.73 | 8.87 | +0.11% | |
| 8.67 | 9.09 | 8.59 | 8.86 | +5.85% | |
| 7.40 | 8.45 | 7.25 | 8.37 | +11.75% | |
| 7.72 | 7.83 | 7.11 | 7.49 | -1.19% | |
| 7.01 | 7.65 | 6.84 | 7.58 | +11.47% | |
| 7.78 | 7.87 | 6.77 | 6.80 | -13.49% | |
| 7.74 | 7.91 | 7.37 | 7.86 | -2.00% | |
| 7.92 | 8.19 | 7.62 | 8.02 | +2.82% | |
| 7.95 | 8.18 | 7.48 | 7.80 | -1.64% | |
| 7.82 | 8.24 | 7.71 | 7.93 | -0.88% | |
| 7.80 | 8.58 | 7.74 | 8.00 | +4.44% | |
| 6.97 | 7.87 | 6.95 | 7.66 | +11.50% | |
| 6.59 | 7.01 | 6.57 | 6.87 | +5.29% | |
| 6.51 | 6.75 | 6.22 | 6.53 | -1.88% | |
| 6.88 | 6.91 | 6.55 | 6.65 | -5.67% | |
| 7.34 | 7.53 | 6.75 | 7.05 | -4.21% | |
| 7.00 | 7.44 | 6.95 | 7.36 | +5.75% | |
| 7.11 | 7.30 | 6.87 | 6.96 | -4.13% | |
| 7.67 | 7.73 | 7.21 | 7.26 | -5.10% | |
| 7.53 | 7.88 | 7.47 | 7.65 | +1.73% | |
| 7.31 | 7.61 | 7.22 | 7.52 | +2.31% | |
| 7.65 | 7.86 | 7.32 | 7.35 | -6.01% | |
| 7.45 | 7.84 | 7.31 | 7.82 | +5.53% | |
| 7.94 | 8.45 | 7.37 | 7.41 | -6.44% | |
| 8.07 | 8.44 | 7.85 | 7.92 | -3.88% | |
| 8.47 | 8.65 | 8.01 | 8.24 | +2.74% | |
| 8.14 | 8.22 | 7.65 | 8.02 | +2.43% | |
| 7.52 | 7.97 | 7.50 | 7.83 | +2.02% | |
| 7.94 | 7.94 | 7.31 | 7.68 | -0.07% | |
| 8.48 | 8.50 | 7.64 | 7.68 | -9.96% | |
| 8.69 | 8.93 | 8.50 | 8.53 | -4.05% | |
| 9.36 | 9.46 | 8.78 | 8.89 | -4.10% | |
| 9.41 | 9.46 | 8.92 | 9.27 | +1.64% | |
| 9.25 | 9.50 | 9.08 | 9.12 | -0.98% | |
| 9.41 | 9.74 | 9.14 | 9.21 | -3.15% | |
| 9.85 | 9.97 | 9.43 | 9.51 | +1.93% | |
| 9.80 | 9.88 | 9.18 | 9.33 | -5.09% | |
| 9.33 | 9.90 | 9.26 | 9.83 | +5.59% | |
| 9.69 | 9.98 | 9.30 | 9.31 | -3.52% | |
| 10.34 | 10.41 | 9.04 | 9.65 | -6.31% | |
| 10.83 | 10.84 | 10.25 | 10.30 | -1.25% | |
| 11.42 | 11.66 | 10.33 | 10.43 | -12.87% | |
| 11.48 | 12.42 | 11.06 | 11.97 | +3.10% | |
| 12.96 | 13.00 | 11.53 | 11.61 | -14.51% | |
| 13.62 | 14.16 | 13.09 | 13.58 | +0.89% | |
| 13.25 | 13.91 | 12.80 | 13.46 | +1.82% | |
| 12.75 | 13.41 | 11.60 | 13.22 | -0.23% | |
| 11.48 | 13.78 | 11.22 | 13.25 | +22.69% | |
| 10.00 | 11.06 | 9.68 | 10.80 | +10.54% | |
| 9.34 | 10.26 | 9.31 | 9.77 | +7.84% | |
| 9.21 | 9.57 | 9.06 | 9.06 | -1.31% | |
| 9.28 | 9.38 | 8.98 | 9.18 | -1.92% | |
| 9.25 | 9.54 | 9.12 | 9.36 | +2.58% | |
| 9.83 | 9.88 | 8.97 | 9.13 | -5.93% | |
| 10.63 | 10.67 | 9.46 | 9.70 | -8.66% | |
| 10.91 | 12.12 | 10.50 | 10.62 | -5.26% | |
| 9.99 | 11.73 | 9.60 | 11.21 | +26.52% | |
| 8.92 | 9.18 | 8.67 | 8.86 | -1.99% | |
| 9.24 | 9.35 | 8.80 | 9.04 | -4.03% | |
| 8.92 | 9.65 | 8.72 | 9.42 | +3.97% | |
| 9.00 | 9.09 | 8.65 | 9.06 | +1.91% | |
| 9.25 | 9.25 | 8.78 | 8.89 | -4.82% | |
| 9.25 | 9.46 | 9.02 | 9.34 | +0.11% | |
| 9.78 | 9.79 | 9.16 | 9.33 | -4.11% | |
| 10.15 | 10.37 | 9.67 | 9.73 | -5.72% | |
| 10.00 | 10.56 | 9.62 | 10.32 | +2.79% | |
| 9.50 | 10.16 | 9.31 | 10.04 | +5.80% | |
| 10.38 | 10.43 | 9.41 | 9.49 | -9.45% | |
| 10.70 | 11.07 | 10.34 | 10.48 | -4.29% | |
| 10.36 | 11.06 | 10.21 | 10.95 | +3.79% | |
| 10.63 | 10.77 | 10.12 | 10.55 | +0.09% | |
| 10.88 | 10.97 | 10.10 | 10.54 | -4.70% | |
| 11.27 | 11.61 | 10.85 | 11.06 | +1.75% | |
| 10.90 | 11.29 | 10.64 | 10.87 | +1.30% | |
| 9.80 | 11.06 | 9.66 | 10.73 | +7.30% | |
| 10.38 | 10.53 | 9.77 | 10.00 | -1.96% | |
| 10.25 | 10.39 | 9.76 | 10.20 | +1.69% | |
| 9.51 | 10.03 | 9.37 | 10.03 | +6.70% | |
| 9.72 | 9.86 | 9.30 | 9.40 | -0.74% | |
| 9.01 | 9.59 | 8.73 | 9.47 | +3.72% | |
| 9.23 | 9.36 | 8.99 | 9.13 | -0.11% | |
| 9.42 | 9.52 | 9.01 | 9.14 | -3.28% | |
| 10.17 | 10.37 | 9.34 | 9.45 | -0.84% | |
| 9.43 | 9.69 | 9.19 | 9.53 | +0.11% | |
| 9.63 | 9.90 | 9.38 | 9.52 | -0.83% | |
| 8.52 | 9.63 | 8.46 | 9.60 | +8.97% | |
| 9.30 | 9.35 | 8.78 | 8.81 | -2.54% | |
| 8.45 | 9.14 | 8.20 | 9.04 | +10.92% | |
| 8.81 | 8.82 | 7.78 | 8.15 | -7.39% | |
| 9.35 | 9.37 | 8.71 | 8.80 | -6.78% | |
| 10.05 | 10.14 | 9.27 | 9.44 | -8.44% | |
| 10.88 | 11.14 | 10.23 | 10.31 | -3.46% | |
| 10.91 | 11.37 | 10.48 | 10.68 | -2.02% | |
| 10.29 | 10.97 | 9.97 | 10.90 | +8.35% | |
| 10.79 | 10.83 | 9.73 | 10.06 | -6.42% | |
| 10.69 | 10.98 | 10.12 | 10.75 | -0.74% | |
| 11.38 | 11.76 | 10.82 | 10.83 | -3.99% | |
| 10.55 | 11.47 | 10.37 | 11.28 | +7.12% | |
| 10.37 | 10.87 | 10.11 | 10.53 | +3.64% | |
| 10.43 | 10.98 | 10.05 | 10.16 | -1.65% | |
| 10.09 | 10.84 | 9.80 | 10.33 | +5.09% | |
| 10.05 | 10.56 | 9.50 | 9.83 | -1.80% | |
| 9.84 | 10.45 | 9.58 | 10.01 | +2.98% | |
| 10.03 | 10.03 | 9.20 | 9.72 | -1.12% | |
| 10.25 | 11.61 | 9.76 | 9.83 | -6.29% | |
| 10.49 | 10.92 | 10.06 | 10.49 | -0.19% | |
| 10.36 | 10.82 | 9.93 | 10.51 | +4.89% | |
| 10.69 | 11.00 | 9.76 | 10.02 | -6.09% | |
| 10.50 | 12.42 | 10.30 | 10.67 | +5.85% | |
| 10.09 | 10.18 | 9.62 | 10.08 | -3.54% | |
| 10.15 | 10.78 | 9.95 | 10.45 | +1.46% | |
| 10.63 | 10.94 | 10.27 | 10.30 | -0.96% | |
| 10.01 | 10.48 | 9.48 | 10.40 | +2.06% | |
| 9.93 | 10.57 | 9.86 | 10.19 | +1.60% | |
| 11.19 | 11.58 | 9.95 | 10.03 | -11.94% | |
| 10.82 | 11.59 | 10.74 | 11.39 | +2.89% | |
| 10.21 | 11.17 | 9.99 | 11.07 | +10.15% | |
| 9.24 | 10.32 | 8.87 | 10.05 | +7.95% | |
| 9.27 | 9.68 | 8.82 | 9.31 | +3.79% | |
| 9.25 | 9.27 | 8.70 | 8.97 | -2.82% | |
| 9.89 | 9.92 | 8.88 | 9.23 | -4.65% | |
| 10.09 | 10.44 | 9.60 | 9.68 | -6.38% | |
| 9.81 | 10.64 | 9.67 | 10.34 | +6.71% | |
| 8.97 | 9.76 | 8.45 | 9.69 | +14.27% | |
| 9.34 | 9.53 | 8.32 | 8.48 | -12.40% | |
| 11.38 | 11.40 | 9.13 | 9.68 | -14.94% | |
| 11.01 | 11.42 | 10.51 | 11.38 | +6.95% | |
| 10.81 | 11.20 | 10.15 | 10.64 | +2.70% | |
| 11.25 | 11.45 | 10.14 | 10.36 | -8.07% | |
| 12.14 | 12.28 | 11.07 | 11.27 | -8.15% | |
| 12.98 | 13.08 | 12.06 | 12.27 | +0.08% | |
| 11.21 | 12.47 | 11.09 | 12.26 | +9.86% | |
| 12.15 | 12.34 | 10.95 | 11.16 | -8.30% | |
| 12.71 | 12.87 | 11.94 | 12.17 | -3.57% | |
| 12.51 | 13.33 | 12.35 | 12.62 | +0.56% | |
| 13.80 | 14.33 | 11.93 | 12.55 | -4.42% | |
| 11.86 | 14.20 | 11.80 | 13.13 | +7.98% | |
| 13.42 | 14.25 | 12.12 | 12.16 | -5.15% | |
| 13.57 | 14.07 | 12.80 | 12.82 | -5.46% | |
| 13.69 | 13.75 | 12.92 | 13.56 | -2.38% | |
| 13.50 | 14.50 | 12.96 | 13.89 | +5.31% | |
| 13.71 | 15.28 | 12.83 | 13.19 | -3.65% | |
| 14.00 | 15.10 | 13.59 | 13.69 | -2.28% | |
| 13.21 | 15.07 | 13.15 | 14.01 | +15.02% | |
| 12.70 | 13.02 | 12.11 | 12.18 | -5.14% | |
| 12.10 | 12.93 | 11.96 | 12.84 | +2.47% | |
| 11.30 | 12.54 | 10.99 | 12.53 | +13.70% | |
| 10.14 | 11.06 | 9.91 | 11.02 | +12.91% | |
| 9.28 | 10.53 | 9.17 | 9.76 | +8.57% | |
| 8.46 | 9.30 | 8.33 | 8.99 | +6.26% | |
| 8.30 | 8.67 | 8.21 | 8.46 | -0.24% | |
| 9.14 | 9.17 | 8.43 | 8.48 | -7.12% | |
| 8.98 | 9.20 | 8.85 | 9.13 | +1.90% | |
| 9.03 | 9.84 | 8.67 | 8.96 | -3.34% | |
| 9.30 | 9.66 | 9.16 | 9.27 | +0.54% | |
| 7.99 | 9.24 | 7.86 | 9.22 | +18.21% | |
| 7.79 | 8.34 | 7.74 | 7.80 | +5.83% | |
| 8.14 | 8.56 | 7.28 | 7.37 | -8.90% | |
| 7.62 | 8.20 | 7.59 | 8.09 | +5.20% | |
| 8.68 | 8.74 | 7.56 | 7.69 | -12.11% | |
| 8.98 | 9.58 | 8.41 | 8.75 | -2.99% | |
| 8.49 | 9.08 | 8.12 | 9.02 | +8.35% | |
| 9.11 | 9.12 | 8.31 | 8.33 | -9.80% | |
| 8.92 | 9.86 | 8.61 | 9.23 | +2.33% | |
| 9.30 | 9.75 | 8.97 | 9.02 | -0.55% | |
| 8.93 | 9.30 | 8.58 | 9.07 | -1.31% | |
| 8.64 | 9.34 | 8.52 | 9.19 | +3.03% | |
| 8.39 | 9.11 | 7.46 | 8.92 | +10.53% | |
| 7.68 | 8.55 | 7.32 | 8.07 | +6.46% | |
| 7.88 | 8.07 | 7.47 | 7.58 | -4.05% | |
| 8.28 | 8.47 | 7.80 | 7.90 | -4.13% | |
| 8.61 | 8.68 | 7.69 | 8.24 | -2.37% | |
| 8.48 | 8.88 | 8.07 | 8.44 | -3.21% | |
| 6.79 | 8.80 | 6.67 | 8.72 | +29.47% | |
| 6.56 | 6.85 | 5.93 | 6.74 | +7.42% | |
| 7.92 | 7.97 | 6.25 | 6.27 | -16.40% | |
| 7.47 | 8.04 | 7.26 | 7.50 | -4.34% | |
| 6.16 | 7.92 | 6.15 | 7.84 | +25.34% | |
| 7.51 | 7.52 | 5.98 | 6.26 | -12.88% | |
| 6.17 | 7.86 | 6.10 | 7.18 | +9.45% | |
| 6.32 | 7.34 | 6.31 | 6.56 | +19.06% | |
| 5.99 | 6.17 | 5.48 | 5.51 | -5.00% | |
| 5.85 | 6.10 | 5.60 | 5.80 | -1.36% | |
| 6.37 | 6.39 | 5.77 | 5.88 | +1.20% | |
| 5.04 | 5.90 | 4.95 | 5.81 | +10.67% | |
| 5.92 | 5.93 | 5.22 | 5.25 | -12.50% | |
| 5.98 | 6.25 | 5.83 | 6.00 | +0.67% | |
| 5.78 | 6.57 | 5.77 | 5.96 | -3.09% | |
| 6.58 | 6.69 | 5.78 | 6.15 | -4.50% | |
| 6.25 | 6.50 | 6.12 | 6.44 | +2.38% | |
| 6.49 | 6.62 | 6.21 | 6.29 | -6.81% | |
| 6.90 | 6.95 | 6.52 | 6.75 | -0.59% | |
| 7.52 | 7.64 | 6.66 | 6.79 | -9.83% | |
| 8.19 | 8.32 | 7.52 | 7.53 | +0.94% | |
| 7.67 | 8.17 | 7.41 | 7.46 | +5.67% | |
| 6.85 | 7.30 | 6.65 | 7.06 | +4.75% | |
| 6.85 | 7.26 | 6.47 | 6.74 | -6.26% | |
| 7.68 | 7.91 | 7.13 | 7.19 | -7.46% | |
| 8.06 | 8.19 | 7.33 | 7.77 | +2.10% | |
| 7.95 | 8.16 | 7.56 | 7.61 | -7.20% | |
| 9.63 | 9.63 | 7.92 | 8.20 | -13.77% | |
| 10.83 | 10.87 | 9.16 | 9.51 | -8.65% | |
| 10.38 | 10.56 | 9.88 | 10.41 | -3.70% | |
| 10.03 | 11.22 | 9.68 | 10.81 | +17.25% | |
| 10.48 | 10.51 | 9.19 | 9.22 | -12.11% | |
| 11.14 | 11.39 | 10.38 | 10.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONDS chart for longer ranges.