The highest closing price for Ondas (ONDS) last month was $5.86, on August 29. It was up 185.9% for the month. The latest price is $6.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $6.00 | $6.19 | $5.54 | $5.86 | 55,680,200 |
August 28 2025 | $5.25 | $6.01 | $5.20 | $5.70 | 60,658,900 |
August 27 2025 | $5.02 | $5.51 | $5.01 | $5.07 | 47,846,400 |
August 26 2025 | $4.72 | $5.27 | $4.71 | $4.97 | 45,928,200 |
August 25 2025 | $4.68 | $4.98 | $4.53 | $4.85 | 46,896,700 |
August 22 2025 | $3.80 | $4.51 | $3.80 | $4.49 | 65,687,100 |
August 21 2025 | $3.64 | $3.89 | $3.51 | $3.80 | 29,854,500 |
August 20 2025 | $3.60 | $3.66 | $3.20 | $3.61 | 43,915,400 |
August 19 2025 | $4.14 | $4.33 | $3.56 | $3.59 | 49,180,100 |
August 18 2025 | $3.92 | $4.09 | $3.73 | $4.01 | 33,261,900 |
August 15 2025 | $3.83 | $4.23 | $3.75 | $3.86 | 48,996,000 |
August 14 2025 | $3.50 | $3.93 | $3.43 | $3.93 | 53,138,400 |
August 13 2025 | $3.48 | $3.79 | $3.44 | $3.52 | 94,894,900 |
August 12 2025 | $3.94 | $4.39 | $3.86 | $4.29 | 71,915,200 |
August 11 2025 | $3.61 | $3.76 | $3.31 | $3.43 | 26,386,900 |
August 08 2025 | $3.41 | $3.95 | $3.40 | $3.55 | 41,406,300 |
August 07 2025 | $3.40 | $3.50 | $3.09 | $3.25 | 34,876,200 |
August 06 2025 | $2.98 | $3.37 | $2.92 | $3.33 | 36,704,600 |
August 05 2025 | $2.75 | $3.09 | $2.66 | $3.07 | 56,284,000 |
August 04 2025 | $2.28 | $2.67 | $2.25 | $2.67 | 41,381,200 |
August 01 2025 | $2.05 | $2.27 | $2.01 | $2.20 | 23,356,200 |
Daily pricing data for Ondas dates back to 10/25/2018, and may be incomplete.
