XNAS
Datos históricos de Ondas Holdings Inc.
Ondas Holdings Inc. · ONDS
$6.74
▲ +0.01 (+0.07%)
Última operación · 10/10/2026, 17:55:29 UTC
- Variación en el periodo
- −27.01%
- Máximo
- US$15.28
- 12 de enero de 2026
- Mínimo
- US$4.95
- 7 de noviembre de 2025
- Volumen medio diario
- 81.94 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.91 | 6.91 | 6.64 | 6.73 | −1.75% | 37.13 M |
| 8 oct 2026 | 7.06 | 7.14 | 6.79 | 6.85 | −4.73% | 60.81 M |
| 7 oct 2026 | 7.27 | 7.30 | 7.01 | 7.19 | −2.97% | 61.85 M |
| 6 oct 2026 | 7.44 | 7.62 | 7.33 | 7.41 | −0.13% | 48.92 M |
| 5 oct 2026 | 7.63 | 7.69 | 7.38 | 7.42 | +2.49% | 36.17 M |
| 2 oct 2026 | 7.28 | 7.44 | 7.12 | 7.24 | +1.69% | 42.8 M |
| 1 oct 2026 | 7.35 | 7.43 | 7.12 | 7.12 | −2.86% | 41.41 M |
| 30 sep 2026 | 7.50 | 7.70 | 7.32 | 7.33 | −2.01% | 61.55 M |
| 29 sep 2026 | 7.92 | 7.92 | 7.47 | 7.48 | −2.60% | 48.88 M |
| 28 sep 2026 | 7.53 | 7.80 | 7.44 | 7.68 | +0.52% | 53.02 M |
| 25 sep 2026 | 7.73 | 7.88 | 7.59 | 7.64 | +0.53% | 70.95 M |
| 24 sep 2026 | 7.26 | 7.73 | 7.18 | 7.60 | +2.70% | 114.57 M |
| 23 sep 2026 | 7.74 | 7.98 | 7.38 | 7.40 | −4.15% | 67.8 M |
| 22 sep 2026 | 7.47 | 7.75 | 7.39 | 7.72 | +4.61% | 70.11 M |
| 21 sep 2026 | 7.51 | 7.67 | 7.34 | 7.38 | −0.14% | 51.63 M |
| 18 sep 2026 | 7.51 | 7.52 | 7.21 | 7.39 | 0.00% | 63.91 M |
| 17 sep 2026 | 7.47 | 7.53 | 7.30 | 7.39 | +2.64% | 67.05 M |
| 16 sep 2026 | 7.27 | 7.28 | 6.98 | 7.20 | −0.55% | 65.25 M |
| 15 sep 2026 | 7.14 | 7.43 | 7.13 | 7.24 | +0.14% | 67.79 M |
| 14 sep 2026 | 7.00 | 7.47 | 6.99 | 7.23 | 0.00% | 84.28 M |
| 11 sep 2026 | 7.25 | 7.32 | 7.18 | 7.23 | −0.28% | 42.17 M |
| 10 sep 2026 | 7.17 | 7.54 | 7.15 | 7.25 | −0.55% | 52.34 M |
| 9 sep 2026 | 7.58 | 7.65 | 7.26 | 7.29 | −4.33% | 63.85 M |
| 8 sep 2026 | 7.61 | 7.88 | 7.58 | 7.62 | 0.00% | 43.01 M |
| 4 sep 2026 | 7.61 | 7.69 | 7.46 | 7.62 | −0.13% | 43.24 M |
| 3 sep 2026 | 7.69 | 7.95 | 7.53 | 7.63 | +0.26% | 73.06 M |
| 2 sep 2026 | 7.06 | 7.63 | 7.04 | 7.61 | +8.10% | 79.86 M |
| 1 sep 2026 | 7.44 | 7.45 | 7.00 | 7.04 | −8.03% | 68.79 M |
| 31 ago 2026 | 7.89 | 7.93 | 7.65 | 7.66 | −3.10% | 29.7 M |
| 28 ago 2026 | 8.56 | 8.71 | 7.87 | 7.90 | −9.71% | 69.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.