OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
19.22
+0.61 (3.25%)
Nov 21, 2024, 12:38 PM EST - Market open
OneWater Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.16 | 19.26 | 18.55 | 18.61 | 18.61 | -3.32% | 93,533 |
| Nov 19, 2024 | 19.22 | 20.02 | 18.97 | 19.25 | 19.25 | -2.09% | 181,844 |
| Nov 18, 2024 | 20.10 | 21.13 | 19.60 | 19.66 | 19.66 | -1.70% | 102,374 |
| Nov 15, 2024 | 21.42 | 21.42 | 19.66 | 20.00 | 20.00 | -5.79% | 229,934 |
| Nov 14, 2024 | 20.10 | 22.76 | 20.10 | 21.23 | 21.23 | -10.42% | 138,220 |
| Nov 13, 2024 | 23.96 | 24.36 | 23.68 | 23.70 | 23.70 | - | 42,841 |
| Nov 12, 2024 | 24.98 | 25.67 | 23.38 | 23.70 | 23.70 | -6.69% | 74,798 |
| Nov 11, 2024 | 25.44 | 25.72 | 25.21 | 25.40 | 25.40 | 1.36% | 86,758 |
| Nov 8, 2024 | 25.29 | 25.49 | 24.56 | 25.06 | 25.06 | -1.57% | 48,622 |
| Nov 7, 2024 | 25.83 | 26.42 | 25.02 | 25.46 | 25.46 | -1.36% | 72,341 |
| Nov 6, 2024 | 25.50 | 26.78 | 24.51 | 25.81 | 25.81 | 10.06% | 204,857 |
| Nov 5, 2024 | 22.53 | 23.49 | 22.34 | 23.45 | 23.45 | 3.40% | 43,493 |
| Nov 4, 2024 | 22.16 | 22.69 | 22.04 | 22.68 | 22.68 | 3.00% | 52,828 |
| Nov 1, 2024 | 22.10 | 22.38 | 21.85 | 22.02 | 22.02 | 1.15% | 32,407 |
| Oct 31, 2024 | 22.50 | 22.67 | 21.77 | 21.77 | 21.77 | -3.33% | 71,253 |
| Oct 30, 2024 | 22.77 | 23.43 | 22.52 | 22.52 | 22.52 | -1.23% | 45,945 |
| Oct 29, 2024 | 22.52 | 22.94 | 22.29 | 22.80 | 22.80 | 0.57% | 39,245 |
| Oct 28, 2024 | 21.65 | 22.72 | 21.65 | 22.67 | 22.67 | 6.63% | 44,392 |
| Oct 25, 2024 | 21.62 | 21.80 | 21.22 | 21.26 | 21.26 | -0.28% | 28,489 |
| Oct 24, 2024 | 21.27 | 21.39 | 20.89 | 21.32 | 21.32 | 1.72% | 47,395 |
| Oct 23, 2024 | 21.15 | 21.27 | 20.49 | 20.96 | 20.96 | -1.18% | 104,391 |
| Oct 22, 2024 | 21.82 | 21.82 | 21.02 | 21.21 | 21.21 | -3.46% | 106,752 |
| Oct 21, 2024 | 23.31 | 23.45 | 21.95 | 21.97 | 21.97 | -6.27% | 77,865 |
| Oct 18, 2024 | 23.29 | 23.49 | 22.71 | 23.44 | 23.44 | 2.05% | 107,252 |
| Oct 17, 2024 | 23.48 | 23.56 | 22.20 | 22.97 | 22.97 | -1.42% | 78,856 |
| Oct 16, 2024 | 23.68 | 24.16 | 23.16 | 23.30 | 23.30 | -0.30% | 82,317 |
| Oct 15, 2024 | 22.53 | 23.42 | 22.40 | 23.37 | 23.37 | 3.77% | 72,133 |
| Oct 14, 2024 | 22.05 | 22.69 | 21.82 | 22.52 | 22.52 | 1.40% | 29,036 |
| Oct 11, 2024 | 21.76 | 22.21 | 21.68 | 22.21 | 22.21 | 3.54% | 31,801 |
| Oct 10, 2024 | 21.18 | 21.74 | 20.91 | 21.45 | 21.45 | -0.05% | 47,895 |
| Oct 9, 2024 | 21.22 | 21.62 | 21.14 | 21.46 | 21.46 | 1.56% | 78,333 |
| Oct 8, 2024 | 21.37 | 21.45 | 20.78 | 21.13 | 21.13 | -1.12% | 78,404 |
| Oct 7, 2024 | 21.10 | 21.43 | 20.64 | 21.37 | 21.37 | 0.42% | 78,433 |
| Oct 4, 2024 | 21.75 | 22.39 | 21.26 | 21.28 | 21.28 | 0.52% | 86,922 |
| Oct 3, 2024 | 22.01 | 22.01 | 20.83 | 21.17 | 21.17 | -4.73% | 91,170 |
| Oct 2, 2024 | 22.71 | 22.81 | 22.04 | 22.22 | 22.22 | -2.33% | 52,825 |
| Oct 1, 2024 | 23.73 | 23.84 | 22.66 | 22.75 | 22.75 | -4.85% | 57,505 |
| Sep 30, 2024 | 24.01 | 24.59 | 23.91 | 23.91 | 23.91 | -0.99% | 50,222 |
| Sep 27, 2024 | 23.94 | 24.70 | 23.79 | 24.15 | 24.15 | 2.29% | 76,078 |
| Sep 26, 2024 | 23.25 | 24.16 | 23.25 | 23.61 | 23.61 | 1.42% | 58,812 |
| Sep 25, 2024 | 23.61 | 23.63 | 23.14 | 23.28 | 23.28 | -1.85% | 49,467 |
| Sep 24, 2024 | 23.14 | 23.80 | 23.02 | 23.72 | 23.72 | 2.95% | 47,500 |
| Sep 23, 2024 | 24.07 | 24.07 | 22.91 | 23.04 | 23.04 | -3.07% | 85,724 |
| Sep 20, 2024 | 23.96 | 24.72 | 23.57 | 23.77 | 23.77 | -1.45% | 292,576 |
| Sep 19, 2024 | 24.45 | 24.45 | 23.60 | 24.12 | 24.12 | 2.81% | 84,007 |
| Sep 18, 2024 | 23.72 | 25.00 | 23.38 | 23.46 | 23.46 | -1.47% | 74,944 |
| Sep 17, 2024 | 22.91 | 24.24 | 22.91 | 23.81 | 23.81 | 5.59% | 85,384 |
| Sep 16, 2024 | 22.39 | 22.66 | 21.99 | 22.55 | 22.55 | 0.94% | 63,770 |
| Sep 13, 2024 | 21.66 | 22.53 | 21.11 | 22.34 | 22.34 | 5.33% | 114,910 |
| Sep 12, 2024 | 21.84 | 21.84 | 20.98 | 21.21 | 21.21 | -1.67% | 69,050 |
| Sep 11, 2024 | 21.70 | 22.03 | 21.33 | 21.57 | 21.57 | 0.42% | 79,761 |
| Sep 10, 2024 | 22.24 | 22.24 | 20.75 | 21.48 | 21.48 | -2.14% | 79,583 |
| Sep 9, 2024 | 21.99 | 22.71 | 21.47 | 21.95 | 21.95 | -0.23% | 69,967 |
| Sep 6, 2024 | 22.23 | 22.35 | 21.27 | 22.00 | 22.00 | -1.65% | 69,896 |
| Sep 5, 2024 | 22.50 | 22.80 | 22.10 | 22.37 | 22.37 | 0.09% | 48,385 |
| Sep 4, 2024 | 23.01 | 23.13 | 22.30 | 22.35 | 22.35 | -2.87% | 43,703 |
| Sep 3, 2024 | 23.48 | 23.67 | 22.87 | 23.01 | 23.01 | -4.24% | 50,414 |
| Aug 30, 2024 | 23.96 | 24.19 | 23.70 | 24.03 | 24.03 | 0.33% | 40,000 |
| Aug 29, 2024 | 23.92 | 24.48 | 23.12 | 23.95 | 23.95 | -0.54% | 55,852 |
| Aug 28, 2024 | 23.69 | 24.64 | 23.44 | 24.08 | 24.08 | 0.04% | 79,418 |
| Aug 27, 2024 | 25.04 | 25.04 | 23.48 | 24.07 | 24.07 | -4.07% | 127,617 |
| Aug 26, 2024 | 24.99 | 25.25 | 24.75 | 25.09 | 25.09 | 1.83% | 64,433 |
| Aug 23, 2024 | 23.33 | 25.08 | 23.30 | 24.64 | 24.64 | 7.50% | 96,476 |
| Aug 22, 2024 | 23.57 | 23.57 | 22.70 | 22.92 | 22.92 | -2.92% | 37,847 |
| Aug 21, 2024 | 23.67 | 23.96 | 23.37 | 23.61 | 23.61 | 0.94% | 59,999 |
| Aug 20, 2024 | 24.84 | 24.84 | 23.38 | 23.39 | 23.39 | -6.33% | 61,466 |
| Aug 19, 2024 | 24.32 | 25.02 | 23.91 | 24.97 | 24.97 | 2.67% | 82,712 |
| Aug 16, 2024 | 24.18 | 24.56 | 23.58 | 24.32 | 24.32 | 0.70% | 118,011 |
| Aug 15, 2024 | 24.43 | 24.43 | 23.50 | 24.15 | 24.15 | 5.05% | 72,703 |
| Aug 14, 2024 | 24.13 | 24.13 | 22.68 | 22.99 | 22.99 | -3.69% | 49,717 |
| Aug 13, 2024 | 22.86 | 23.94 | 22.66 | 23.87 | 23.87 | 5.53% | 70,222 |
| Aug 12, 2024 | 23.38 | 24.48 | 22.33 | 22.62 | 22.62 | 2.26% | 83,491 |
| Aug 9, 2024 | 22.56 | 22.65 | 22.01 | 22.12 | 22.12 | -1.21% | 108,082 |
| Aug 8, 2024 | 22.14 | 22.71 | 21.34 | 22.39 | 22.39 | 3.51% | 81,898 |
| Aug 7, 2024 | 22.28 | 22.46 | 21.55 | 21.63 | 21.63 | -1.19% | 118,855 |
| Aug 6, 2024 | 21.86 | 22.54 | 21.57 | 21.89 | 21.89 | 3.08% | 116,892 |
| Aug 5, 2024 | 20.65 | 21.77 | 20.00 | 21.24 | 21.24 | -4.78% | 117,049 |
| Aug 2, 2024 | 21.01 | 22.36 | 20.59 | 22.30 | 22.30 | -0.40% | 124,071 |
| Aug 1, 2024 | 24.52 | 24.75 | 22.03 | 22.39 | 22.39 | -9.28% | 266,005 |
| Jul 31, 2024 | 25.88 | 25.88 | 23.65 | 24.68 | 24.68 | -4.08% | 201,327 |
| Jul 30, 2024 | 25.00 | 27.05 | 24.70 | 25.73 | 25.73 | -15.53% | 395,943 |
| Jul 29, 2024 | 30.74 | 30.74 | 29.78 | 30.46 | 30.46 | 0.20% | 154,724 |
| Jul 26, 2024 | 30.67 | 31.00 | 29.76 | 30.40 | 30.40 | 1.33% | 78,692 |
| Jul 25, 2024 | 27.16 | 30.39 | 27.16 | 30.00 | 30.00 | 11.82% | 178,981 |
| Jul 24, 2024 | 27.85 | 28.94 | 26.83 | 26.83 | 26.83 | -4.42% | 100,794 |
| Jul 23, 2024 | 27.51 | 28.28 | 27.16 | 28.07 | 28.07 | 0.65% | 70,541 |
| Jul 22, 2024 | 28.01 | 28.02 | 27.09 | 27.89 | 27.89 | 0.47% | 64,827 |
| Jul 19, 2024 | 28.86 | 28.86 | 27.74 | 27.76 | 27.76 | -3.07% | 54,301 |
| Jul 18, 2024 | 30.17 | 30.79 | 28.29 | 28.64 | 28.64 | -6.04% | 165,607 |
| Jul 17, 2024 | 28.79 | 30.85 | 28.79 | 30.48 | 30.48 | 3.96% | 114,025 |
| Jul 16, 2024 | 27.60 | 29.50 | 27.52 | 29.32 | 29.32 | 8.19% | 300,086 |
| Jul 15, 2024 | 27.45 | 27.97 | 27.05 | 27.10 | 27.10 | 0.18% | 73,128 |
| Jul 12, 2024 | 27.88 | 28.33 | 27.03 | 27.05 | 27.05 | -0.88% | 73,266 |
| Jul 11, 2024 | 26.14 | 27.74 | 26.12 | 27.29 | 27.29 | 8.47% | 104,368 |
| Jul 10, 2024 | 23.55 | 25.31 | 23.55 | 25.16 | 25.16 | 7.16% | 80,594 |
| Jul 9, 2024 | 25.55 | 25.55 | 23.45 | 23.48 | 23.48 | -8.46% | 98,108 |
| Jul 8, 2024 | 26.07 | 26.48 | 25.55 | 25.65 | 25.65 | -0.47% | 127,384 |
| Jul 5, 2024 | 26.00 | 26.12 | 25.50 | 25.77 | 25.77 | -1.68% | 62,173 |
| Jul 3, 2024 | 26.89 | 26.89 | 26.16 | 26.21 | 26.21 | -1.91% | 29,607 |
| Jul 2, 2024 | 26.47 | 27.00 | 26.47 | 26.72 | 26.72 | 1.52% | 85,243 |