Ondas Holdings Inc. (ONDS) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -4.4%
- 3M
- -14.4%
- YTD
- -15.9%
- 1Y
- +498.1%
- 3Y
- +111.8%
- 5Y
- +3.1%
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
- -8.5%
ONDS Stock Price Trajectory (2018–2026)
As of June 23, 2026, Ondas Holdings Inc. (ONDS) trades at $8.89, representing a +498.1% return over the past year. The stock has delivered a +16.3% total return over five years (+3.1% 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 5% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AVAV (-10.8% 1Y), KTOS (+28.6% 1Y), and RCAT (+56.7% 1Y), ONDS has outperformed the peer group average. Compare ONDS vs AVAV →
ONDS Historical Price Data · from 2018
Rows 1–50 of 1,483| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 9.37 | 9.46 | 8.78 | 8.89 | 57.31M | -4.10% |
| 2026-06-18 | 9.40 | 9.46 | 8.92 | 9.27 | 56.52M | +1.64% |
| 2026-06-17 | 9.24 | 9.50 | 9.08 | 9.12 | 47.58M | -0.98% |
| 2026-06-16 | 9.41 | 9.74 | 9.14 | 9.21 | 50.87M | -3.15% |
| 2026-06-15 | 9.86 | 9.97 | 9.43 | 9.51 | 57.03M | +1.93% |
| 2026-06-12 | 9.79 | 9.88 | 9.18 | 9.33 | 54.16M | -5.09% |
| 2026-06-11 | 9.32 | 9.90 | 9.26 | 9.83 | 42.76M | +5.59% |
| 2026-06-10 | 9.66 | 9.98 | 9.30 | 9.31 | 40.56M | -3.52% |
| 2026-06-09 | 10.34 | 10.41 | 9.04 | 9.65 | 68.31M | -6.31% |
| 2026-06-08 | 10.83 | 10.84 | 10.25 | 10.30 | 39.04M | -1.25% |
| 2026-06-05 | 11.42 | 11.66 | 10.33 | 10.43 | 6.67M | -12.87% |
| 2026-06-04 | 11.48 | 12.42 | 11.06 | 11.97 | 60.28M | +3.10% |
| 2026-06-03 | 12.96 | 13.00 | 11.53 | 11.61 | 92.50M | -14.51% |
| 2026-06-02 | 13.62 | 14.16 | 13.09 | 13.58 | 89.36M | +0.89% |
| 2026-06-01 | 13.24 | 13.91 | 12.80 | 13.46 | 83.59M | +1.82% |
| 2026-05-29 | 12.74 | 13.41 | 11.60 | 13.22 | 140.10M | -0.23% |
| 2026-05-28 | 11.48 | 13.78 | 11.22 | 13.25 | 244.09M | +22.69% |
| 2026-05-27 | 10.00 | 11.06 | 9.68 | 10.80 | 91.63M | +10.54% |
| 2026-05-26 | 9.34 | 10.26 | 9.31 | 9.77 | 81.20M | +7.84% |
| 2026-05-22 | 9.20 | 9.56 | 9.06 | 9.06 | 58.08M | -1.31% |
| 2026-05-21 | 9.27 | 9.38 | 8.98 | 9.18 | 54.65M | -1.92% |
| 2026-05-20 | 9.28 | 9.54 | 9.12 | 9.36 | 42.58M | +2.58% |
| 2026-05-19 | 9.82 | 9.88 | 8.97 | 9.13 | 55.34M | -5.93% |
| 2026-05-18 | 10.63 | 10.67 | 9.46 | 9.70 | 77.68M | -8.66% |
| 2026-05-15 | 10.91 | 12.12 | 10.51 | 10.62 | 138.13M | -5.26% |
| 2026-05-14 | 9.99 | 11.73 | 9.60 | 11.21 | 239.43M | +26.52% |
| 2026-05-13 | 8.91 | 9.18 | 8.67 | 8.86 | 48.04M | -1.99% |
| 2026-05-12 | 9.23 | 9.35 | 8.80 | 9.04 | 36.32M | -4.03% |
| 2026-05-11 | 8.92 | 9.65 | 8.72 | 9.42 | 43.59M | +3.97% |
| 2026-05-08 | 9.00 | 9.09 | 8.65 | 9.06 | 33.24M | +1.91% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +498.1% over the past year, beating its 5-year annualized CAGR of +3.1%. 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 +498.1% 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.