Skip to main content
logo
OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
14.98
-0.07 (-0.47%)
At close: Oct 8, 2025, 4:00 PM EDT
14.98
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT

OneWater Marine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.1215.2614.8614.9814.98-0.47%43,130
Oct 7, 202515.4415.5414.5515.0515.05-2.46%107,127
Oct 6, 202516.3916.3915.4115.4315.43-4.64%59,485
Oct 3, 202516.0416.5016.0216.1816.181.57%49,277
Oct 2, 202515.7316.0415.5415.9315.931.34%73,272
Oct 1, 202515.6816.0315.5715.7215.72-0.76%98,497
Sep 30, 202516.2316.4715.5615.8415.84-3.36%97,755
Sep 29, 202516.0916.4515.6916.3916.391.74%123,787
Sep 26, 202515.8016.1415.4316.1116.111.19%122,721
Sep 25, 202515.5015.9515.2615.9215.920.95%115,093
Sep 24, 202516.0316.4215.7515.7715.77-1.56%122,552
Sep 23, 202516.3116.7415.9316.0216.021.07%112,276
Sep 22, 202515.4615.8815.4615.8515.851.47%87,287
Sep 19, 202516.1216.1215.2515.6215.62-2.13%307,447
Sep 18, 202515.6115.9815.4615.9615.963.10%109,114
Sep 17, 202516.0916.7715.4415.4815.48-3.01%124,048
Sep 16, 202516.0816.2215.8215.9615.96-0.75%60,141
Sep 15, 202516.0316.3815.9416.0816.080.75%41,375
Sep 12, 202516.4916.5315.8915.9615.96-3.56%52,515
Sep 11, 202515.8516.6015.8516.5516.555.21%56,424
Sep 10, 202516.2216.2215.6715.7315.73-3.08%47,683
Sep 9, 202516.5216.5216.0916.2316.23-1.70%46,296
Sep 8, 202516.8416.9516.3116.5116.51-1.84%61,015
Sep 5, 202516.3617.1116.3616.8216.823.13%105,906
Sep 4, 202516.0716.3916.0016.3116.312.26%52,756
Sep 3, 202516.0516.0715.7615.9515.95-1.05%112,453
Sep 2, 202516.3316.5016.0316.1216.12-4.22%92,742
Aug 29, 202516.9417.0616.5416.8316.83-1.46%123,118
Aug 28, 202517.5317.5316.5317.0817.08-2.18%161,082
Aug 27, 202516.9217.6216.9217.4617.462.22%182,989
Aug 26, 202517.3617.3616.8317.0817.08-0.76%79,852
Aug 25, 202517.2617.6616.9617.2117.21-0.41%91,606
Aug 22, 202517.0417.9216.6117.2817.283.35%325,686
Aug 21, 202516.3116.9715.9216.7216.721.21%106,589
Aug 20, 202516.9517.3016.4116.5216.52-3.67%62,845
Aug 19, 202517.1217.7616.5017.1517.150.53%139,669
Aug 18, 202517.2217.3216.8617.0617.06-0.35%74,069
Aug 15, 202517.3917.5016.8517.1217.12-0.23%95,821
Aug 14, 202516.9717.4916.5317.1617.16-1.10%257,275
Aug 13, 202516.3717.4416.3717.3517.356.57%200,355
Aug 12, 202515.6016.3115.5916.2816.285.92%83,819
Aug 11, 202515.3215.6015.0415.3715.370.99%74,820
Aug 8, 202515.7716.0115.0715.2215.22-3.24%87,172
Aug 7, 202516.4816.4915.6515.7315.73-3.20%80,848
Aug 6, 202516.3116.6116.0316.2516.25-0.31%144,040
Aug 5, 202516.0116.3315.4716.3016.302.71%98,092
Aug 4, 202515.7516.2815.7115.8715.870.76%128,119
Aug 1, 202515.9515.9514.6515.7515.752.67%151,090
Jul 31, 202514.7416.3814.5715.3415.345.36%272,411
Jul 30, 202515.1015.3714.3514.5614.56-3.13%282,316