Ondas Holdings Inc. (ONDS) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ONDS Historical Performance
Short-Term Returns
ONDS Stock Price Trajectory (2018–2026)
As of May 8, 2026, Ondas Holdings Inc. (ONDS) trades at $8.89, representing a +1079.8% return over the past year. The stock has delivered a +28.1% total return over five years (+5.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.50 on November 27, 2019. From this peak, ONDS has corrected -54.4%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AVAV (+5.1% 1Y), KTOS (+58.1% 1Y), and RCAT (+92.6% 1Y), ONDS has outperformed the peer group average. Compare ONDS vs AVAV →
ONDS Historical Price Data (2025–2026)
Showing 30 of 1,453 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.24 | 9.25 | 8.78 | 8.89 | 42.65M | -4.82% |
| 2026-05-06 | 9.25 | 9.46 | 9.02 | 9.34 | 52.67M | +0.16% |
| 2026-05-05 | 9.78 | 9.78 | 9.16 | 9.32 | 56.06M | -4.16% |
| 2026-05-04 | 10.15 | 10.37 | 9.67 | 9.73 | 46.75M | -5.72% |
| 2026-05-01 | 9.99 | 10.56 | 9.62 | 10.32 | 44.84M | +2.79% |
| 2026-04-30 | 9.50 | 10.16 | 9.31 | 10.04 | 35.43M | +5.80% |
| 2026-04-29 | 10.40 | 10.43 | 9.41 | 9.49 | 57.83M | -9.45% |
| 2026-04-28 | 10.70 | 11.07 | 10.34 | 10.48 | 41.36M | -4.29% |
| 2026-04-27 | 10.36 | 11.05 | 10.21 | 10.95 | 54.27M | +3.79% |
| 2026-04-24 | 10.73 | 10.77 | 10.12 | 10.55 | 44.18M | -0.38% |
| 2026-04-23 | 10.87 | 10.97 | 10.10 | 10.59 | 51.77M | -4.25% |
| 2026-04-22 | 11.30 | 11.61 | 10.85 | 11.06 | 67.01M | +1.75% |
| 2026-04-21 | 10.90 | 11.29 | 10.64 | 10.87 | 79.01M | +1.47% |
| 2026-04-20 | 9.81 | 11.06 | 9.66 | 10.71 | 93.18M | +7.13% |
| 2026-04-17 | 10.38 | 10.53 | 9.77 | 10.00 | 57.43M | -1.96% |
| 2026-04-16 | 10.25 | 10.39 | 9.76 | 10.20 | 50.93M | +1.88% |
| 2026-04-15 | 9.51 | 10.02 | 9.37 | 10.01 | 52.85M | +6.51% |
| 2026-04-14 | 9.72 | 9.86 | 9.30 | 9.40 | 39.93M | -0.74% |
| 2026-04-13 | 9.03 | 9.59 | 8.73 | 9.47 | 50.92M | +3.72% |
| 2026-04-10 | 9.23 | 9.36 | 8.99 | 9.13 | 32.45M | -0.11% |
| 2026-04-09 | 9.41 | 9.52 | 9.01 | 9.14 | 37.01M | -3.28% |
| 2026-04-08 | 10.19 | 10.37 | 9.34 | 9.45 | 55.58M | -0.84% |
| 2026-04-07 | 9.43 | 9.69 | 9.19 | 9.53 | 43.24M | +0.11% |
| 2026-04-06 | 9.59 | 9.90 | 9.38 | 9.52 | 45.03M | -0.83% |
| 2026-04-02 | 8.52 | 9.63 | 8.46 | 9.60 | 70.38M | +8.97% |
| 2026-04-01 | 9.29 | 9.35 | 8.78 | 8.81 | 57.03M | -2.54% |
| 2026-03-31 | 8.45 | 9.14 | 8.20 | 9.04 | 58.12M | +10.92% |
| 2026-03-30 | 8.82 | 8.82 | 7.79 | 8.15 | 69.56M | -7.39% |
| 2026-03-27 | 9.36 | 9.37 | 8.71 | 8.80 | 54.94M | -6.71% |
| 2026-03-26 | 10.05 | 10.14 | 9.27 | 9.43 | 69.72M | -8.51% |
See ONDS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ONDS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ONDS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonONDS — Frequently Asked Questions
Quick answers to the most common questions about buying ONDS stock.
How has ONDS stock performed recently?
ONDS returned +1079.8% over the past year, beating its 5-year annualized CAGR of +5.1%. The stock trades above 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 +1079.8% 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.