Daily trading records

Ondas Stock Price on July 22, 2026

Direct answer

Ondas closed at $8.00 on July 22, 2026.

The open was $7.80, the high was $8.58 and the low was $7.74.
Volume was 176,206,947. The change from the prior close was +$0.34 (+4.44%).
Daily aggregate prices are provided by Polygon.

Get free Ondas email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ondas's price trend and period performance.

The chart connects verified session closes from April 24, 2026 through July 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+13.48%

From the July 15, 2026 close of $7.05 to $8.00 on July 22, 2026.

20-session performance

-6.21%

From the June 23, 2026 close of $8.53 to $8.00 on July 22, 2026.

60-session performance

-24.17%

From the April 24, 2026 close of $10.55 to $8.00 on July 22, 2026.

Ondas Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$7.80$8.58$7.74$8.00176,206,947+$0.34 (+4.44%)

Verified data

Open
$7.80
High
$8.58
Low
$7.74
Close
$8.00
Volume
176,206,947
Prior-close change
+$0.34 (+4.44%)

Explore related company data

View all available daily prices for Ondas.View the previous trading day on July 21, 2026.View the next trading day on July 23, 2026.Return to the Ondas company profile.Review Ondas valuation and profitability metrics.Review Ondas analyst price targets.

Read the frequently asked questions.

What was Ondas's closing price on July 22, 2026?

Ondas closed at $8.00 on July 22, 2026.

What were Ondas's open, high and low on July 22, 2026?

The open was $7.80, the high was $8.58 and the low was $7.74.

How much did Ondas change from the prior close on July 22, 2026?

The change from the prior close was +$0.34 (+4.44%).

What was Ondas's volume on July 22, 2026?

Trading volume was 176,206,947 shares.

What is the source for Ondas's daily prices?

Daily aggregate prices are provided by Polygon.