ONDS Stock Prices

Data as of Oct 28, 2026

Last

6.86

Change

+0.21

Open

6.69

Previous

6.65

High

6.88

Low

6.56

Bid

-

Ask

-

Volume

43,872,886

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.815

Hist Vol

1.022

Opt Volume

83,926

Open Int

1,631,528

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.69	6.88	6.56	6.86	+0.21	43,872,886	83,926	0.815	1.022
Oct 27, 2026	6.21	6.69	6.17	6.65	+0.49	43,936,169	102,285	0.802	1.027
Oct 26, 2026	6.17	6.32	6.04	6.16	-0.04	30,809,944	52,623	0.827	1.024
Oct 23, 2026	5.99	6.35	5.89	6.20	+0.18	40,732,878	102,881	0.806	1.025
Oct 22, 2026	6.11	6.34	5.89	6.02	-0.25	36,706,751	52,748	0.812	1.026
Oct 21, 2026	6.21	6.37	6.09	6.27	+0.17	41,082,025	58,805	0.751	1.027
Oct 20, 2026	5.93	6.33	5.88	6.10	+0.04	28,386,169	55,033	0.760	1.030
Oct 19, 2026	6.21	6.28	6.01	6.06	+0.02	28,413,011	65,076	0.767	1.030
Oct 16, 2026	6.29	6.41	5.91	6.04	-0.31	39,163,099	90,057	0.772	1.033
Oct 15, 2026	5.95	6.37	5.80	6.35	+0.21	73,599,730	101,869	0.739	1.042
Oct 14, 2026	6.50	6.67	6.13	6.14	-0.57	66,068,001	103,532	0.746	1.047
Oct 13, 2026	6.50	6.75	6.48	6.71	+0.04	70,119,668	74,542	0.689	1.044
Oct 12, 2026	7.06	7.08	6.61	6.67	-0.06	73,617,835	92,182	0.718	1.057
Oct 9, 2026	6.91	6.91	6.64	6.73	-0.12	36,752,113	106,966	0.614	1.064
Oct 8, 2026	7.06	7.14	6.79	6.85	-0.34	60,142,084	94,132	0.671	1.067
Oct 7, 2026	7.27	7.30	7.01	7.19	-0.22	61,071,356	90,688	0.673	1.066
Oct 6, 2026	7.44	7.62	7.33	7.41	-0.01	48,561,375	66,454	0.678	1.066
Oct 5, 2026	7.63	7.69	7.38	7.42	+0.18	35,606,797	90,784	0.671	1.069
Oct 2, 2026	7.28	7.44	7.12	7.24	+0.00	42,578,455	130,284	0.649	1.071
Oct 1, 2026	7.35	7.43	7.12	7.12	-0.21	40,615,487	69,093	0.684	1.095
Sep 30, 2026	7.50	7.70	7.32	7.33	-0.15	46,567,956	64,577	0.699	1.096
Sep 29, 2026	7.92	7.92	7.47	7.48	-0.20	48,566,579	98,469	0.701	1.096
Sep 28, 2026	7.53	7.80	7.44	7.68	+0.04	52,553,573	78,426	0.727	1.096
Sep 25, 2026	7.73	7.88	7.59	7.64	+0.04	70,647,107	112,853	0.680	1.096
Sep 24, 2026	7.26	7.73	7.18	7.60	+0.20	113,985,987	122,155	0.716	1.097
Sep 23, 2026	7.74	7.98	7.38	7.40	-0.32	53,536,449	194,894	0.737	1.099
Sep 22, 2026	7.47	7.75	7.39	7.72	+0.34	65,242,584	108,323	0.717	1.102
Sep 21, 2026	7.51	7.67	7.34	7.38	-0.01	50,923,841	98,857	0.716	1.104
Sep 18, 2026	7.51	7.52	7.21	7.39	+0.00	62,739,515	95,674	0.640	1.104
Sep 17, 2026	7.47	7.53	7.30	7.39	+0.19	66,784,338	101,595	0.716	1.107
Sep 16, 2026	7.27	7.28	6.98	7.20	-0.04	60,932,939	72,123	0.715	1.106
Sep 15, 2026	7.14	7.43	7.13	7.24	+0.01	67,461,826	57,195	0.742	1.107
Sep 14, 2026	7.00	7.47	6.99	7.23	+0.01	84,043,109	175,433	0.769	1.108
Sep 11, 2026	7.25	7.32	7.18	7.22	-0.03	41,638,008	82,695	0.675	1.108
Sep 10, 2026	7.17	7.54	7.15	7.25	-0.04	51,917,857	65,245	0.746	1.117
Sep 9, 2026	7.58	7.65	7.26	7.29	-0.33	55,586,993	80,144	0.731	1.117
Sep 8, 2026	7.61	7.88	7.58	7.62	+0.00	42,749,112	93,641	0.769	1.122
Sep 4, 2026	7.61	7.69	7.46	7.62	-0.01	43,016,001	87,784	0.647	1.123
Sep 3, 2026	7.69	7.95	7.53	7.63	+0.02	72,652,058	98,567	0.694	1.125
Sep 2, 2026	7.06	7.63	7.04	7.61	+0.57	78,124,480	99,833	0.694	1.128
Sep 1, 2026	7.44	7.45	7.00	7.04	-0.62	67,834,183	141,530	0.719	1.125
Aug 31, 2026	7.89	7.93	7.65	7.66	-0.25	28,431,551	102,841	0.717	1.124
Aug 28, 2026	8.56	8.71	7.87	7.90	-0.85	69,262,901	183,033	0.670	1.124
Aug 27, 2026	8.35	8.84	8.30	8.75	+0.53	82,886,043	155,105	0.741	1.125
Aug 26, 2026	8.10	8.27	7.96	8.22	-0.02	52,554,498	77,851	0.734	1.124
Aug 25, 2026	8.30	8.33	8.17	8.24	+0.00	41,366,470	85,923	0.765	1.124
Aug 24, 2026	8.53	8.54	8.19	8.24	-0.47	45,665,021	107,886	0.841	1.126
Aug 21, 2026	8.39	8.83	8.38	8.71	+0.33	58,426,301	151,755	0.774	1.137
Aug 20, 2026	8.89	8.94	8.17	8.38	-0.52	68,003,193	157,051	0.792	1.138
Aug 19, 2026	8.93	9.00	8.62	8.90	-0.16	67,991,830	97,523	0.790	1.136
Aug 18, 2026	8.59	9.32	8.57	9.06	+0.06	78,861,429	138,843	0.821	1.142
Aug 17, 2026	9.07	9.13	8.52	9.00	-0.24	69,255,314	155,738	0.866	1.142
Aug 14, 2026	9.43	9.64	9.04	9.24	+0.33	96,101,834	307,532	0.829	1.142
Aug 13, 2026	8.98	9.55	8.79	8.91	-0.86	122,034,903	359,824	0.836	1.147
Aug 12, 2026	9.93	9.99	9.65	9.77	+0.03	81,935,660	284,800	1.181	1.161
Aug 11, 2026	9.41	9.75	9.20	9.74	+0.43	73,370,600	146,026	1.097	1.182
Aug 10, 2026	9.48	9.60	9.04	9.31	+0.20	87,413,217	175,948	1.381	1.182
Aug 7, 2026	8.94	9.14	8.58	9.11	+0.37	72,286,404	157,214	1.163	1.185
Aug 6, 2026	8.62	9.20	8.52	8.74	-0.13	68,920,128	113,084	1.187	1.185
Aug 5, 2026	8.99	9.13	8.73	8.87	+0.01	107,352,064	112,663	1.174	1.187
Aug 4, 2026	8.67	9.09	8.59	8.86	+0.49	72,037,311	159,857	1.163	1.195
Aug 3, 2026	7.40	8.45	7.25	8.37	+0.88	55,323,874	199,218	1.155	1.209
Jul 31, 2026	7.72	7.83	7.11	7.49	-0.09	58,876,032	118,100	1.042	1.205
Jul 30, 2026	7.01	7.65	6.84	7.58	+0.78	55,038,968	128,121	1.074	1.205
Jul 29, 2026	7.78	7.87	6.77	6.80	-1.06	55,040,179	127,933	1.116	1.207
Jul 28, 2026	7.74	7.91	7.37	7.86	-0.16	61,577,226	82,278	1.059	1.201

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.