NASDAQ, ONDS End of Day and Historical Stock Data [Ondas Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ONDS:

05 Sep 2025

LAST: 5.630	CHANGE: 0.30	OPEN: 5.450	HIGH: 5.680	ASK: 0.000	VOLUME: 34.7M
LAST: 5.630	CHG(%): 5.63	PREV: 5.330	LOW: 5.030	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	5.450	5.680	5.030	5.630	34.7M
04 Sep 25	5.030	5.390	4.900	5.330	32.98M
03 Sep 25	5.620	5.678	5.010	5.030	32.31M
02 Sep 25	5.470	5.950	5.330	5.460	38.12M
29 Aug 25	6.000	6.188	5.540	5.860	55.68M
28 Aug 25	5.250	6.010	5.200	5.700	60.66M
27 Aug 25	5.020	5.505	5.010	5.070	47.85M
26 Aug 25	4.720	5.267	4.710	4.970	45.93M
25 Aug 25	4.680	4.980	4.530	4.850	46.9M
22 Aug 25	3.800	4.510	3.800	4.490	65.69M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.46
MA10:	5.24
MA20:	4.50
MA50:	3.11
MA100:	2.12
MA200:	1.75
STO9:	58.30
STO14:	78.52
RSI14:	70.73
WPR14:	-10.13
MTM14:	1.62
ROC14:	0.40
ATR:	0.59
Week High:	6.19
Week Low:	4.90
Month High:	6.19
Month Low:	2.66
Year High:	6.19
Year Low:	0.57
Volatility:	102.35

RECENT SPLITS

Date	Ratio
16 Nov 2020	1-3