Daily trading records
Ondas Stock Price on August 18, 2026
Direct answer
Ondas closed at $9.06 on August 18, 2026.
The open was $8.585, the high was $9.315 and the low was $8.565.
Volume was 79,491,813. The change from the prior close was +$0.06 (+0.67%).
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 May 21, 2026 through August 18, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
-6.98%
From the August 11, 2026 close of $9.74 to $9.06 on August 18, 2026.
20-session performance
+18.28%
From the July 21, 2026 close of $7.66 to $9.06 on August 18, 2026.
60-session performance
-1.31%
From the May 21, 2026 close of $9.18 to $9.06 on August 18, 2026.
Verified data
- Open
- $8.585
- High
- $9.315
- Low
- $8.565
- Close
- $9.06
- Volume
- 79,491,813
- Prior-close change
- +$0.06 (+0.67%)
Explore related company data
Read the frequently asked questions.
What was Ondas's closing price on August 18, 2026?
Ondas closed at $9.06 on August 18, 2026.
What were Ondas's open, high and low on August 18, 2026?
The open was $8.585, the high was $9.315 and the low was $8.565.
How much did Ondas change from the prior close on August 18, 2026?
The change from the prior close was +$0.06 (+0.67%).
What was Ondas's volume on August 18, 2026?
Trading volume was 79,491,813 shares.
What is the source for Ondas's daily prices?
Daily aggregate prices are provided by Polygon.