Ondas Holdings Inc. (ONDS) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -28.0%
- 3M
- -39.0%
- YTD
- -51.6%
- 1Y
- +1.6%
- 3Y
- +110.6%
- 5Y
- -10.7%
Loading 10-year price history...
ONDS Historical Performance
ONDS Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +33.3%
- 2019 annual price return
- +0.0%
- 2020 annual price return
- -22.3%
- 2021 annual price return
- -23.8%
- 2022 annual price return
- -76.7%
- 2023 annual price return
- -0.6%
- 2024 annual price return
- +40.7%
- 2025 annual price return
- +271.1%
- 2026 annual price return
- -38.9%
ONDS Stock Price Trajectory (2018–2026)
As of November 7, 2026, Ondas Holdings Inc. (ONDS) trades at $5.34, representing a +1.6% return over the past year. The stock has delivered a -43.3% total return over five years (-10.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.50 on November 27, 2019. From this peak, ONDS has corrected -72.6%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers AVAV (-65.6% 1Y), KTOS (-51.5% 1Y), and RCAT (-53.1% 1Y), ONDS has outperformed the peer group average. Compare ONDS vs AVAV →
ONDS Historical Price Data · from 2018
Rows 1–50 of 1,579| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.77 | 5.45 | 4.60 | 5.34 | 44.65M | +18.14% |
| 2026-11-05 | 5.09 | 5.16 | 4.38 | 4.52 | 65.13M | -14.23% |
| 2026-11-04 | 5.71 | 5.78 | 5.22 | 5.27 | 53.43M | -8.98% |
| 2026-11-03 | 5.80 | 6.09 | 5.77 | 5.79 | 34.56M | +0.70% |
| 2026-11-02 | 6.38 | 6.40 | 5.72 | 5.75 | 37.63M | -9.02% |
| 2026-10-30 | 6.46 | 6.60 | 6.18 | 6.32 | 41.15M | -8.14% |
| 2026-10-29 | 6.74 | 7.08 | 6.74 | 6.88 | 45.60M | +0.29% |
| 2026-10-28 | 6.69 | 6.88 | 6.56 | 6.86 | 51.85M | +3.16% |
| 2026-10-27 | 6.21 | 6.69 | 6.17 | 6.65 | 47.86M | +7.95% |
| 2026-10-26 | 6.17 | 6.32 | 6.04 | 6.16 | 30.95M | -0.65% |
| 2026-10-23 | 5.99 | 6.35 | 5.89 | 6.20 | 40.93M | +2.99% |
| 2026-10-22 | 6.11 | 6.34 | 5.89 | 6.02 | 37.14M | -3.99% |
| 2026-10-21 | 6.21 | 6.37 | 6.09 | 6.27 | 43.94M | +2.79% |
| 2026-10-20 | 5.93 | 6.33 | 5.88 | 6.10 | 28.74M | +0.66% |
| 2026-10-19 | 6.21 | 6.28 | 6.01 | 6.06 | 28.82M | +0.33% |
| 2026-10-16 | 6.29 | 6.41 | 5.91 | 6.04 | 39.64M | -4.88% |
| 2026-10-15 | 5.95 | 6.37 | 5.80 | 6.35 | 74.58M | +3.42% |
| 2026-10-14 | 6.50 | 6.67 | 6.13 | 6.14 | 67.76M | -8.49% |
| 2026-10-13 | 6.50 | 6.75 | 6.48 | 6.71 | 70.66M | +0.60% |
| 2026-10-12 | 7.06 | 7.08 | 6.61 | 6.67 | 74.55M | -0.89% |
| 2026-10-09 | 6.91 | 6.91 | 6.64 | 6.73 | 37.13M | -1.75% |
| 2026-10-08 | 7.06 | 7.14 | 6.79 | 6.85 | 60.81M | -4.73% |
| 2026-10-07 | 7.27 | 7.30 | 7.01 | 7.19 | 61.85M | -2.97% |
| 2026-10-06 | 7.44 | 7.62 | 7.33 | 7.41 | 48.92M | -0.13% |
| 2026-10-05 | 7.63 | 7.69 | 7.38 | 7.42 | 36.17M | +2.49% |
| 2026-10-02 | 7.28 | 7.44 | 7.12 | 7.24 | 42.80M | +1.69% |
| 2026-10-01 | 7.35 | 7.43 | 7.12 | 7.12 | 41.41M | -2.86% |
| 2026-09-30 | 7.50 | 7.70 | 7.32 | 7.33 | 61.55M | -2.01% |
| 2026-09-29 | 7.92 | 7.92 | 7.47 | 7.48 | 48.88M | -2.60% |
| 2026-09-28 | 7.53 | 7.80 | 7.44 | 7.68 | 53.02M | +0.52% |
| 2026-09-25 | 7.73 | 7.88 | 7.59 | 7.64 | 70.95M | +0.53% |
| 2026-09-24 | 7.26 | 7.73 | 7.18 | 7.60 | 114.57M | +2.70% |
| 2026-09-23 | 7.74 | 7.98 | 7.38 | 7.40 | 67.80M | -4.15% |
| 2026-09-22 | 7.47 | 7.75 | 7.39 | 7.72 | 70.11M | +4.61% |
| 2026-09-21 | 7.51 | 7.67 | 7.34 | 7.38 | 51.63M | -0.14% |
| 2026-09-18 | 7.51 | 7.52 | 7.21 | 7.39 | 63.91M | 0.00% |
| 2026-09-17 | 7.47 | 7.53 | 7.30 | 7.39 | 67.05M | +2.64% |
| 2026-09-16 | 7.27 | 7.28 | 6.98 | 7.20 | 65.25M | -0.55% |
| 2026-09-15 | 7.14 | 7.43 | 7.13 | 7.24 | 67.79M | +0.14% |
| 2026-09-14 | 7.00 | 7.47 | 6.99 | 7.23 | 84.28M | 0.00% |
| 2026-09-11 | 7.25 | 7.32 | 7.18 | 7.23 | 42.17M | -0.28% |
| 2026-09-10 | 7.17 | 7.54 | 7.15 | 7.25 | 52.34M | -0.55% |
| 2026-09-09 | 7.58 | 7.65 | 7.26 | 7.29 | 63.85M | -4.33% |
| 2026-09-08 | 7.61 | 7.88 | 7.58 | 7.62 | 43.01M | 0.00% |
| 2026-09-04 | 7.61 | 7.69 | 7.46 | 7.62 | 43.24M | -0.13% |
| 2026-09-03 | 7.69 | 7.95 | 7.53 | 7.63 | 73.06M | +0.26% |
| 2026-09-02 | 7.06 | 7.63 | 7.04 | 7.61 | 79.86M | +8.10% |
| 2026-09-01 | 7.44 | 7.45 | 7.00 | 7.04 | 68.79M | -8.09% |
| 2026-08-31 | 7.89 | 7.93 | 7.65 | 7.66 | 29.70M | -3.04% |
| 2026-08-28 | 8.56 | 8.71 | 7.87 | 7.90 | 69.97M | -9.71% |
ONDS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ONDS — Frequently Asked Questions
Quick answers to the most common questions about buying ONDS stock.
How has ONDS stock performed recently?
ONDS returned +1.6% over the past year, beating its 5-year annualized CAGR of -10.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ONDS's all-time high price?
Ondas Holdings Inc. reached $19.50 on 2019-11-27. The 52-week high is $15.28. Current 1-year return of +1.6% places the stock closer to historical peaks.
Where can I download ONDS historical price data?
This page provides ONDS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.