ONDAS INC. DL-,0001 (ONDS) Price History
Daily open, high, low, close and volume for ONDAS INC. DL-,0001 (ONDS) from 2026-07-01 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | CHF 5.17 | CHF 5.17 | CHF 5.17 | CHF 5.17 | 1 |
| 2026-10-15 | CHF 5.18 | CHF 5.18 | CHF 5.18 | CHF 5.18 | 0 |
| 2026-10-14 | CHF 5.41 | CHF 5.41 | CHF 5.41 | CHF 5.41 | 0 |
| 2026-10-13 | CHF 5.50 | CHF 5.50 | CHF 5.50 | CHF 5.50 | 500 |
| 2026-10-12 | CHF 5.60 | CHF 5.60 | CHF 5.60 | CHF 5.60 | 0 |
| 2026-10-09 | CHF 5.60 | CHF 5.60 | CHF 5.60 | CHF 5.60 | 0 |
| 2026-10-08 | CHF 5.80 | CHF 5.80 | CHF 5.80 | CHF 5.80 | 200 |
| 2026-10-07 | CHF 6.21 | CHF 6.21 | CHF 6.21 | CHF 6.21 | 1 |
| 2026-10-06 | CHF 6.14 | CHF 6.14 | CHF 6.14 | CHF 6.14 | 0 |
| 2026-10-05 | CHF 6.14 | CHF 6.14 | CHF 6.14 | CHF 6.14 | 0 |
| 2026-10-02 | CHF 6.07 | CHF 6.07 | CHF 6.07 | CHF 6.07 | 0 |
| 2026-10-01 | CHF 6.31 | CHF 6.31 | CHF 6.31 | CHF 6.31 | 200 |
| 2026-09-30 | CHF 6.30 | CHF 6.30 | CHF 6.30 | CHF 6.30 | 0 |
| 2026-09-29 | CHF 6.34 | CHF 6.34 | CHF 6.34 | CHF 6.34 | 0 |
| 2026-09-28 | CHF 6.37 | CHF 6.37 | CHF 6.37 | CHF 6.37 | 0 |
| 2026-09-25 | CHF 6.40 | CHF 6.40 | CHF 6.40 | CHF 6.40 | 0 |
| 2026-09-24 | CHF 6.17 | CHF 6.17 | CHF 6.17 | CHF 6.17 | 0 |
| 2026-09-23 | CHF 6.32 | CHF 6.32 | CHF 6.32 | CHF 6.32 | 0 |
| 2026-09-22 | CHF 6.16 | CHF 6.16 | CHF 6.16 | CHF 6.16 | 0 |
| 2026-09-21 | CHF 6.09 | CHF 6.09 | CHF 6.09 | CHF 6.09 | 0 |
| 2026-09-18 | CHF 6.02 | CHF 6.02 | CHF 6.02 | CHF 6.02 | 0 |
| 2026-09-17 | CHF 6.05 | CHF 6.05 | CHF 6.05 | CHF 6.05 | 0 |
| 2026-09-16 | CHF 5.93 | CHF 5.93 | CHF 5.93 | CHF 5.93 | 0 |
| 2026-09-15 | CHF 5.97 | CHF 5.97 | CHF 5.97 | CHF 5.97 | 0 |
| 2026-09-14 | CHF 5.98 | CHF 5.98 | CHF 5.98 | CHF 5.98 | 0 |
| 2026-09-11 | CHF 5.97 | CHF 5.97 | CHF 5.97 | CHF 5.97 | 0 |
| 2026-09-10 | CHF 6.07 | CHF 6.07 | CHF 6.07 | CHF 6.07 | 0 |
| 2026-09-09 | CHF 6.08 | CHF 6.08 | CHF 6.08 | CHF 6.08 | 0 |
| 2026-09-08 | CHF 6.30 | CHF 6.30 | CHF 6.30 | CHF 6.30 | 0 |
| 2026-09-07 | CHF 6.20 | CHF 6.20 | CHF 6.20 | CHF 6.20 | 0 |
| 2026-09-04 | CHF 6.12 | CHF 6.12 | CHF 6.12 | CHF 6.12 | 0 |
| 2026-09-03 | CHF 6.18 | CHF 6.18 | CHF 6.18 | CHF 6.18 | 0 |
| 2026-09-02 | CHF 5.95 | CHF 5.95 | CHF 5.95 | CHF 5.95 | 0 |
| 2026-09-01 | CHF 5.85 | CHF 5.85 | CHF 5.85 | CHF 5.85 | 0 |
| 2026-08-31 | CHF 6.29 | CHF 6.29 | CHF 6.29 | CHF 6.29 | 0 |
| 2026-08-28 | CHF 6.65 | CHF 6.65 | CHF 6.65 | CHF 6.65 | 0 |
| 2026-08-27 | CHF 6.89 | CHF 6.89 | CHF 6.89 | CHF 6.89 | 0 |
| 2026-08-26 | CHF 6.51 | CHF 6.51 | CHF 6.51 | CHF 6.51 | 0 |
| 2026-08-25 | CHF 6.70 | CHF 6.70 | CHF 6.70 | CHF 6.70 | 0 |
| 2026-08-24 | CHF 6.72 | CHF 6.72 | CHF 6.72 | CHF 6.72 | 0 |
| 2026-08-21 | CHF 6.95 | CHF 6.95 | CHF 6.95 | CHF 6.95 | 0 |
| 2026-08-20 | CHF 6.63 | CHF 6.63 | CHF 6.63 | CHF 6.63 | 0 |
| 2026-08-19 | CHF 7.18 | CHF 7.18 | CHF 7.18 | CHF 7.18 | 0 |
| 2026-08-18 | CHF 7.24 | CHF 7.24 | CHF 7.24 | CHF 7.24 | 0 |
| 2026-08-17 | CHF 7.24 | CHF 7.24 | CHF 7.24 | CHF 7.24 | 0 |
| 2026-08-14 | CHF 7.59 | CHF 7.59 | CHF 7.59 | CHF 7.59 | 0 |
| 2026-08-13 | CHF 7.46 | CHF 7.46 | CHF 7.46 | CHF 7.46 | 0 |
| 2026-08-12 | CHF 7.91 | CHF 7.91 | CHF 7.91 | CHF 7.91 | 0 |
| 2026-08-11 | CHF 7.52 | CHF 7.52 | CHF 7.52 | CHF 7.52 | 0 |
| 2026-08-10 | CHF 7.26 | CHF 7.26 | CHF 7.26 | CHF 7.26 | 0 |
| 2026-08-07 | CHF 7.26 | CHF 7.26 | CHF 7.26 | CHF 7.26 | 0 |
| 2026-08-06 | CHF 7.37 | CHF 7.37 | CHF 7.37 | CHF 7.37 | 0 |
| 2026-08-05 | CHF 7.04 | CHF 7.04 | CHF 7.04 | CHF 7.04 | 0 |
| 2026-08-04 | CHF 7.04 | CHF 7.04 | CHF 7.04 | CHF 7.04 | 0 |
| 2026-08-03 | CHF 6.57 | CHF 6.57 | CHF 6.57 | CHF 6.57 | 0 |
| 2026-07-31 | CHF 5.83 | CHF 5.83 | CHF 5.83 | CHF 5.83 | 0 |
| 2026-07-30 | CHF 5.77 | CHF 5.77 | CHF 5.77 | CHF 5.77 | 0 |
| 2026-07-29 | CHF 5.97 | CHF 5.97 | CHF 5.97 | CHF 5.97 | 0 |
| 2026-07-28 | CHF 6.41 | CHF 6.41 | CHF 6.41 | CHF 6.41 | 0 |
| 2026-07-27 | CHF 6.41 | CHF 6.41 | CHF 6.41 | CHF 6.41 | 0 |
| 2026-07-24 | CHF 6.45 | CHF 6.45 | CHF 6.45 | CHF 6.45 | 0 |
| 2026-07-23 | CHF 6.41 | CHF 6.41 | CHF 6.41 | CHF 6.41 | 0 |
| 2026-07-22 | CHF 6.67 | CHF 6.67 | CHF 6.67 | CHF 6.67 | 0 |
| 2026-07-21 | CHF 6.30 | CHF 6.30 | CHF 6.30 | CHF 6.30 | 0 |
| 2026-07-20 | CHF 5.58 | CHF 5.58 | CHF 5.58 | CHF 5.58 | 0 |
| 2026-07-17 | CHF 5.20 | CHF 5.20 | CHF 5.20 | CHF 5.20 | 0 |
| 2026-07-16 | CHF 5.39 | CHF 5.39 | CHF 5.39 | CHF 5.39 | 0 |
| 2026-07-15 | CHF 5.68 | CHF 5.68 | CHF 5.68 | CHF 5.68 | 0 |
| 2026-07-14 | CHF 5.85 | CHF 5.85 | CHF 5.85 | CHF 5.85 | 0 |
| 2026-07-13 | CHF 5.88 | CHF 5.88 | CHF 5.88 | CHF 5.88 | 0 |
| 2026-07-10 | CHF 5.93 | CHF 5.93 | CHF 5.93 | CHF 5.93 | 0 |
| 2026-07-09 | CHF 6.22 | CHF 6.22 | CHF 6.22 | CHF 6.22 | 0 |
| 2026-07-08 | CHF 6.01 | CHF 6.01 | CHF 6.01 | CHF 6.01 | 0 |
| 2026-07-07 | CHF 6.01 | CHF 6.01 | CHF 6.01 | CHF 6.01 | 0 |
| 2026-07-06 | CHF 6.28 | CHF 6.28 | CHF 6.28 | CHF 6.28 | 0 |
| 2026-07-03 | CHF 6.29 | CHF 6.29 | CHF 6.29 | CHF 6.29 | 0 |
| 2026-07-02 | CHF 6.29 | CHF 6.29 | CHF 6.29 | CHF 6.29 | 0 |
| 2026-07-01 | CHF 6.84 | CHF 6.84 | CHF 6.84 | CHF 6.84 | 0 |