| 名前 | Ondas Holdings Inc. Common Stock |
| ティッカー | ONDS |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.0 | 13.34 | 13.41 | 15.4 | 1236300.0 | 15.4 |
| 2021-02-12 | 12.97 | 12.25 | 12.59 | 12.92 | 249000.0 | 12.92 |
| 2021-02-11 | 13.22 | 12.15 | 13.2 | 12.65 | 505000.0 | 12.65 |
| 2021-02-10 | 13.49 | 12.0 | 12.93 | 13.09 | 950600.0 | 13.09 |
| 2021-02-09 | 13.25 | 12.6 | 13.16 | 12.73 | 598300.0 | 12.73 |
| 2021-02-08 | 14.12 | 12.41 | 12.99 | 13.25 | 914100.0 | 13.25 |
| 2021-02-05 | 13.05 | 12.28 | 12.7 | 12.83 | 513100.0 | 12.83 |
| 2021-02-04 | 13.79 | 12.21 | 12.8 | 12.7 | 765600.0 | 12.7 |
| 2021-02-03 | 12.8 | 12.32 | 12.58 | 12.65 | 344300.0 | 12.65 |
| 2021-02-02 | 12.8 | 12.15 | 12.8 | 12.49 | 288200.0 | 12.49 |
| 2021-02-01 | 12.99 | 11.57 | 12.16 | 12.7 | 714400.0 | 12.7 |
| 2021-01-29 | 13.2 | 11.95 | 12.81 | 12.12 | 561500.0 | 12.12 |
| 2021-01-28 | 12.68 | 11.85 | 12.36 | 12.13 | 384000.0 | 12.13 |
| 2021-01-27 | 13.42 | 12.3 | 12.31 | 12.32 | 323800.0 | 12.32 |
| 2021-01-26 | 14.25 | 12.41 | 12.54 | 13.02 | 1067500.0 | 13.02 |
| 2021-01-25 | 13.25 | 12.0 | 12.7 | 12.72 | 394100.0 | 12.72 |
| 2021-01-22 | 13.49 | 11.89 | 12.95 | 12.06 | 422300.0 | 12.06 |
| 2021-01-21 | 13.61 | 12.05 | 13.23 | 13.13 | 248700.0 | 13.13 |
| 2021-01-20 | 14.25 | 12.75 | 14.18 | 13.5 | 392200.0 | 13.5 |
| 2021-01-19 | 14.5 | 12.12 | 12.89 | 14.09 | 574500.0 | 14.09 |
| 2021-01-15 | 14.25 | 12.02 | 12.49 | 12.68 | 983300.0 | 12.68 |
| 2021-01-14 | 13.42 | 11.69 | 13.25 | 12.1 | 525700.0 | 12.1 |
| 2021-01-13 | 14.9 | 9.26 | 10.0 | 12.28 | 2881200.0 | 12.28 |
| 2021-01-12 | 10.0 | 8.86 | 9.24 | 9.82 | 411800.0 | 9.82 |
| 2021-01-11 | 9.4 | 8.93 | 9.28 | 9.26 | 169600.0 | 9.26 |
| 2021-01-08 | 9.38 | 8.85 | 8.85 | 9.25 | 112500.0 | 9.25 |
| 2021-01-07 | 9.85 | 8.85 | 8.85 | 8.98 | 210900.0 | 8.98 |
| 2021-01-06 | 9.52 | 8.66 | 9.5 | 8.79 | 252900.0 | 8.79 |
| 2021-01-05 | 9.66 | 8.63 | 8.79 | 9.29 | 289300.0 | 9.29 |
| 2021-01-04 | 9.85 | 8.54 | 9.49 | 8.81 | 224000.0 | 8.81 |
| 2020-12-31 | 9.99 | 9.03 | 9.54 | 9.33 | 185400.0 | 9.33 |
| 2020-12-30 | 10.74 | 8.0 | 8.12 | 9.5 | 481700.0 | 9.5 |
| 2020-12-29 | 9.49 | 7.99 | 8.57 | 8.05 | 810200.0 | 8.05 |
| 2020-12-28 | 8.75 | 7.25 | 7.89 | 8.59 | 396100.0 | 8.59 |
| 2020-12-24 | 7.87 | 7.15 | 7.34 | 7.65 | 113300.0 | 7.65 |
| 2020-12-23 | 9.75 | 6.85 | 7.47 | 7.55 | 1975300.0 | 7.55 |
| 2020-12-22 | 8.0 | 6.45 | 6.46 | 6.92 | 172200.0 | 6.92 |
| 2020-12-21 | 7.0 | 6.03 | 6.47 | 6.45 | 149900.0 | 6.45 |
| 2020-12-18 | 7.69 | 6.26 | 7.5 | 6.79 | 318000.0 | 6.79 |
| 2020-12-17 | 8.64 | 6.05 | 6.26 | 7.25 | 701800.0 | 7.25 |
| 2020-12-16 | 6.25 | 5.95 | 5.99 | 6.2 | 287300.0 | 6.2 |
| 2020-12-15 | 6.24 | 5.92 | 6.0 | 6.0 | 361900.0 | 6.0 |
| 2020-12-14 | 6.15 | 5.9 | 6.09 | 6.0 | 258700.0 | 6.0 |
| 2020-12-11 | 6.12 | 5.97 | 6.07 | 5.99 | 141900.0 | 5.99 |
| 2020-12-10 | 6.06 | 5.9 | 6.01 | 6.0 | 82400.0 | 6.0 |
| 2020-12-09 | 6.09 | 5.86 | 6.0 | 6.0 | 74300.0 | 6.0 |
| 2020-12-08 | 6.18 | 5.95 | 6.18 | 6.0 | 80800.0 | 6.0 |
| 2020-12-07 | 6.53 | 5.95 | 6.53 | 6.07 | 126300.0 | 6.07 |
| 2020-12-04 | 6.5 | 5.7 | 5.95 | 6.15 | 1001400.0 | 6.15 |