$10.94
+0.07+0.68%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ONDS
Ondas Inc. Common Stock is up 0.68% to $10.94 on 0.95× average volume.
- Sitting 70% of the way between 52W low $0.6904 and high $15.28
- Volume tracking at 0.95× the 20-day average — roughly in line with recent sessions
- Opened up 3.68% from the prior close of $10.87
- Closed in the bottom 12% of today's intraday range
Range: $10.91 – 11.11Change: −1.34%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $11.09 | 844.8K |
| Apr 21, 1:40 PM | $11.05 | 1.0M |
| Apr 21, 1:45 PM | $11.09 | 663.7K |
| Apr 21, 1:50 PM | $11.11 | 1.1M |
| Apr 21, 1:55 PM | $11.09 | 878.8K |
| Apr 21, 2:00 PM | $11.07 | 1.1M |
| Apr 21, 2:05 PM | $11.03 | 1.1M |
| Apr 21, 2:10 PM | $10.99 | 746.2K |
| Apr 21, 2:15 PM | $11.00 | 881.3K |
| Apr 21, 2:20 PM | $10.96 | 706.9K |
| Apr 21, 2:25 PM | $11.00 | 856.7K |
| Apr 21, 2:30 PM | $11.04 | 1.3M |
| Apr 21, 2:35 PM | $11.06 | 653.8K |
| Apr 21, 2:40 PM | $11.02 | 1.1M |
| Apr 21, 2:45 PM | $11.05 | 1.2M |
| Apr 21, 2:50 PM | $11.01 | 1.2M |
| Apr 21, 2:55 PM | $11.04 | 1.2M |
| Apr 21, 3:00 PM | $11.02 | 1.1M |
| Apr 21, 3:05 PM | $10.98 | 1.0M |
| Apr 21, 3:10 PM | $11.01 | 1.0M |
| Apr 21, 3:15 PM | $11.04 | 904.5K |
| Apr 21, 3:20 PM | $11.04 | 595.1K |
| Apr 21, 3:25 PM | $11.01 | 858.9K |
| Apr 21, 3:30 PM | $11.04 | 927.5K |
| Apr 21, 3:35 PM | $11.08 | 1.1M |
| Apr 21, 3:40 PM | $11.04 | 1.2M |
| Apr 21, 3:45 PM | $11.03 | 921.4K |
| Apr 21, 3:50 PM | $11.03 | 819.7K |
| Apr 21, 3:55 PM | $10.99 | 1.0M |
| Apr 21, 4:00 PM | $10.98 | 1.1M |
| Apr 21, 4:05 PM | $10.98 | 515.5K |
| Apr 21, 4:10 PM | $11.03 | 567.9K |
| Apr 21, 4:15 PM | $10.98 | 797.6K |
| Apr 21, 4:20 PM | $10.99 | 1.1M |
| Apr 21, 4:25 PM | $11.00 | 1.2M |
| Apr 21, 4:30 PM | $10.97 | 1.0M |
| Apr 21, 4:35 PM | $11.01 | 946.0K |
| Apr 21, 4:40 PM | $11.00 | 551.9K |
| Apr 21, 4:45 PM | $10.97 | 953.2K |
| Apr 21, 4:50 PM | $10.97 | 536.2K |
| Apr 21, 4:55 PM | $11.00 | 1.1M |
| Apr 21, 5:00 PM | $11.00 | 843.2K |
| Apr 21, 5:05 PM | $11.02 | 904.8K |
| Apr 21, 5:10 PM | $11.06 | 605.9K |
| Apr 21, 5:15 PM | $11.07 | 831.1K |
| Apr 21, 5:20 PM | $11.06 | 967.4K |
| Apr 21, 5:25 PM | $11.09 | 996.0K |
| Apr 21, 5:30 PM | $11.08 | 1.1M |
| Apr 21, 5:35 PM | $11.06 | 1.3M |
| Apr 21, 5:40 PM | $11.08 | 559.6K |
| Apr 21, 5:45 PM | $11.03 | 999.9K |
| Apr 21, 5:50 PM | $11.06 | 896.6K |
| Apr 21, 5:55 PM | $11.05 | 620.4K |
| Apr 21, 6:00 PM | $11.04 | 1.0M |
| Apr 21, 6:05 PM | $11.04 | 1.2M |
| Apr 21, 6:10 PM | $11.01 | 502.3K |
| Apr 21, 6:15 PM | $10.97 | 1.1M |
| Apr 21, 6:20 PM | $10.93 | 1.2M |
| Apr 21, 6:25 PM | $10.97 | 1.1M |
| Apr 21, 6:30 PM | $10.96 | 801.1K |
| Apr 21, 6:35 PM | $10.97 | 1.1M |
| Apr 21, 6:40 PM | $10.99 | 883.0K |
| Apr 21, 6:45 PM | $11.00 | 619.4K |
| Apr 21, 6:50 PM | $10.96 | 778.2K |
| Apr 21, 6:55 PM | $10.96 | 607.3K |
| Apr 21, 7:00 PM | $10.99 | 714.1K |
| Apr 21, 7:05 PM | $10.95 | 943.0K |
| Apr 21, 7:10 PM | $10.93 | 773.7K |
| Apr 21, 7:15 PM | $10.92 | 792.9K |
| Apr 21, 7:20 PM | $10.94 | 579.7K |
| Apr 21, 7:25 PM | $10.94 | 1.1M |
| Apr 21, 7:30 PM | $10.91 | 539.2K |
| Apr 21, 7:35 PM | $10.95 | 755.3K |
| Apr 21, 7:40 PM | $10.91 | 1.3M |
| Apr 21, 7:45 PM | $10.95 | 709.7K |
| Apr 21, 7:50 PM | $10.99 | 558.0K |
| Apr 21, 7:55 PM | $10.95 | 1.2M |
| Apr 21, 8:00 PM | $10.94 | 504.0K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $10.87
- Open
- $11.27
- Day's Range
- $10.85 – 11.61
- 52-Week Range
- $0.6904 – 15.28
- Volume
- 59.6M
- Avg Volume (20d)
- 62.5M
- Market Cap
- $5.00B
- Exchange
- NASDAQ
Signals firing on ONDS
Live conditions Atoic's detectors match against the tape right now.
Gap Up+3.68% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning ONDS. We publish when a signal fires — check back.