Daily trading records
Ondas Stock Price on August 31, 2026
Direct answer
Ondas closed at $7.655 on August 31, 2026.
The open was $7.89, the high was $7.93 and the low was $7.65.
Volume was 29,699,755. The change from the prior close was -$0.245 (-3.10%).
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 June 4, 2026 through August 31, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
-7.10%
From the August 24, 2026 close of $8.24 to $7.655 on August 31, 2026.
20-session performance
-8.54%
From the August 3, 2026 close of $8.37 to $7.655 on August 31, 2026.
60-session performance
-36.05%
From the June 4, 2026 close of $11.97 to $7.655 on August 31, 2026.
Verified data
- Open
- $7.89
- High
- $7.93
- Low
- $7.65
- Close
- $7.655
- Volume
- 29,699,755
- Prior-close change
- -$0.245 (-3.10%)
Explore related company data
Read the frequently asked questions.
What was Ondas's closing price on August 31, 2026?
Ondas closed at $7.655 on August 31, 2026.
What were Ondas's open, high and low on August 31, 2026?
The open was $7.89, the high was $7.93 and the low was $7.65.
How much did Ondas change from the prior close on August 31, 2026?
The change from the prior close was -$0.245 (-3.10%).
What was Ondas's volume on August 31, 2026?
Trading volume was 29,699,755 shares.
What is the source for Ondas's daily prices?
Daily aggregate prices are provided by Polygon.