Ondas Holdings Inc.
ONDSNASDAQTechnology● Active
$10.30
$-0.13(-1.25%)
Market Cap$5.1B
P/E Ratio—
52W High$15.28
52W Low$1.36
Ondas Holdings Inc.（ONDS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onds · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.28
Jan 12, 2026
-32.5% from here
5-Year Low5Y
$0.3146
Oct 26, 2023
+3.2K% from low
IPO Priceadj.
$6.15
Dec 4, 2020
+67.6% since IPO
1 Year Ago
$1.68
Jun 9, 2025
+513.7% in 1Y
5 Years Ago
$8.95
Jun 8, 2021
+15.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONDS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.83 | $10.84 | $10.37 | $10.40 | $10.40 | 31.2M | -4.02% |
| Jun 5, 2026 | $11.42 | $11.66 | $10.33 | $10.43 | $10.43 | 63.9M | -8.67% |
| Jun 4, 2026 | $11.48 | $12.42 | $11.06 | $11.97 | $11.97 | 63.4M | +4.27% |
| Jun 3, 2026 | $12.96 | $13.00 | $11.53 | $11.61 | $11.61 | 95.1M | -10.42% |
| Jun 2, 2026 | $13.62 | $14.16 | $13.09 | $13.58 | $13.58 | 93.0M | -0.29% |
| Jun 1, 2026 | $13.25 | $13.91 | $12.80 | $13.46 | $13.46 | 87.1M | +1.58% |
| May 29, 2026 | $12.75 | $13.41 | $11.60 | $13.22 | $13.22 | 142.4M | +3.69% |
| May 28, 2026 | $11.48 | $13.78 | $11.22 | $13.25 | $13.25 | 248.3M | +15.42% |
| May 27, 2026 | $10.00 | $11.06 | $9.68 | $10.80 | $10.80 | 93.2M | +8.00% |
| May 26, 2026 | $9.34 | $10.26 | $9.31 | $9.77 | $9.77 | 83.1M | +4.60% |
| May 22, 2026 | $9.21 | $9.57 | $9.06 | $9.06 | $9.06 | 59.3M | -1.63% |
| May 21, 2026 | $9.28 | $9.38 | $8.98 | $9.18 | $9.18 | 56.3M | -1.08% |
| May 20, 2026 | $9.25 | $9.54 | $9.12 | $9.36 | $9.36 | 43.4M | +1.19% |
| May 19, 2026 | $9.82 | $9.88 | $8.97 | $9.13 | $9.13 | 56.1M | -7.03% |
| May 18, 2026 | $10.63 | $10.67 | $9.46 | $9.70 | $9.70 | 78.9M | -8.75% |
| May 15, 2026 | $10.91 | $12.12 | $10.50 | $10.62 | $10.62 | 140.4M | -2.66% |
| May 14, 2026 | $9.99 | $11.73 | $9.60 | $11.21 | $11.21 | 244.8M | +12.21% |
| May 13, 2026 | $8.92 | $9.18 | $8.67 | $8.86 | $8.86 | 50.0M | -0.67% |
| May 12, 2026 | $9.24 | $9.35 | $8.80 | $9.04 | $9.04 | 37.1M | -2.16% |
| May 11, 2026 | $8.92 | $9.65 | $8.72 | $9.42 | $9.42 | 44.7M | +5.61% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ONDS
Jan 1 → Dec 31 · 6 years2026+2.5%$10.14 → $10.39
+2.5%
2025+290.4%$2.50 → $9.76
+290.4%
2024+63.1%$1.57 → $2.56
+63.1%
2023-3.8%$1.59 → $1.53
-3.8%
2022-76.8%$6.85 → $1.59
-76.8%
2021-13.6%$7.77 → $6.71
-13.6%
Best Year2025 · +290.4%
Worst Year2022 · -76.8%
Positive Years3 / 6
Avg Annual Return+43.6%
6Y Total Return+33.8%
6Y CAGR~+5.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in ONDS?
If you invested $1,000 in ONDS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,676
Total Return+67.6%
CAGR~+9.0% / yr
Profit+$676
Based on Dec 4, 2020 · $6.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ondas Holdings Inc.（ONDS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONDS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONDS 历史股价FMP 日线复权 OHLCV