OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
16.13
-0.42 (-2.54%)
At close: Sep 12, 2025, 4:00 PM EDT
15.96
-0.17 (-1.05%)
After-hours: Sep 12, 2025, 4:57 PM EDT
OneWater Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.49 | 16.53 | 15.89 | 15.96 | 15.96 | -3.56% | 52,511 |
| Sep 11, 2025 | 15.85 | 16.60 | 15.85 | 16.55 | 16.55 | 5.21% | 56,424 |
| Sep 10, 2025 | 16.22 | 16.22 | 15.67 | 15.73 | 15.73 | -3.08% | 47,683 |
| Sep 9, 2025 | 16.52 | 16.52 | 16.09 | 16.23 | 16.23 | -1.70% | 46,296 |
| Sep 8, 2025 | 16.84 | 16.95 | 16.31 | 16.51 | 16.51 | -1.84% | 61,015 |
| Sep 5, 2025 | 16.36 | 17.11 | 16.36 | 16.82 | 16.82 | 3.13% | 105,906 |
| Sep 4, 2025 | 16.07 | 16.39 | 16.00 | 16.31 | 16.31 | 2.26% | 52,756 |
| Sep 3, 2025 | 16.05 | 16.07 | 15.76 | 15.95 | 15.95 | -1.05% | 112,453 |
| Sep 2, 2025 | 16.33 | 16.50 | 16.03 | 16.12 | 16.12 | -4.22% | 92,742 |
| Aug 29, 2025 | 16.94 | 17.06 | 16.54 | 16.83 | 16.83 | -1.46% | 123,118 |
| Aug 28, 2025 | 17.53 | 17.53 | 16.53 | 17.08 | 17.08 | -2.18% | 161,082 |
| Aug 27, 2025 | 16.92 | 17.62 | 16.92 | 17.46 | 17.46 | 2.22% | 182,989 |
| Aug 26, 2025 | 17.36 | 17.36 | 16.83 | 17.08 | 17.08 | -0.76% | 79,852 |
| Aug 25, 2025 | 17.26 | 17.66 | 16.96 | 17.21 | 17.21 | -0.41% | 91,606 |
| Aug 22, 2025 | 17.04 | 17.92 | 16.61 | 17.28 | 17.28 | 3.35% | 325,686 |
| Aug 21, 2025 | 16.31 | 16.97 | 15.92 | 16.72 | 16.72 | 1.21% | 106,589 |
| Aug 20, 2025 | 16.95 | 17.30 | 16.41 | 16.52 | 16.52 | -3.67% | 62,845 |
| Aug 19, 2025 | 17.12 | 17.76 | 16.50 | 17.15 | 17.15 | 0.53% | 139,669 |
| Aug 18, 2025 | 17.22 | 17.32 | 16.86 | 17.06 | 17.06 | -0.35% | 74,069 |
| Aug 15, 2025 | 17.39 | 17.50 | 16.85 | 17.12 | 17.12 | -0.23% | 95,821 |
| Aug 14, 2025 | 16.97 | 17.49 | 16.53 | 17.16 | 17.16 | -1.10% | 257,275 |
| Aug 13, 2025 | 16.37 | 17.44 | 16.37 | 17.35 | 17.35 | 6.57% | 200,355 |
| Aug 12, 2025 | 15.60 | 16.31 | 15.59 | 16.28 | 16.28 | 5.92% | 83,819 |
| Aug 11, 2025 | 15.32 | 15.60 | 15.04 | 15.37 | 15.37 | 0.99% | 74,820 |
| Aug 8, 2025 | 15.77 | 16.01 | 15.07 | 15.22 | 15.22 | -3.24% | 87,172 |
| Aug 7, 2025 | 16.48 | 16.49 | 15.65 | 15.73 | 15.73 | -3.20% | 80,848 |
| Aug 6, 2025 | 16.31 | 16.61 | 16.03 | 16.25 | 16.25 | -0.31% | 144,040 |
| Aug 5, 2025 | 16.01 | 16.33 | 15.47 | 16.30 | 16.30 | 2.71% | 98,092 |
| Aug 4, 2025 | 15.75 | 16.28 | 15.71 | 15.87 | 15.87 | 0.76% | 128,119 |
| Aug 1, 2025 | 15.95 | 15.95 | 14.65 | 15.75 | 15.75 | 2.67% | 151,090 |
| Jul 31, 2025 | 14.74 | 16.38 | 14.57 | 15.34 | 15.34 | 5.36% | 272,411 |
| Jul 30, 2025 | 15.10 | 15.37 | 14.35 | 14.56 | 14.56 | -3.13% | 282,316 |
| Jul 29, 2025 | 15.45 | 15.66 | 14.64 | 15.03 | 15.03 | -1.18% | 107,313 |
| Jul 28, 2025 | 15.41 | 16.00 | 15.16 | 15.21 | 15.21 | -1.04% | 97,742 |
| Jul 25, 2025 | 15.19 | 15.51 | 14.85 | 15.37 | 15.37 | 2.06% | 151,473 |
| Jul 24, 2025 | 15.25 | 15.49 | 14.43 | 15.06 | 15.06 | -6.29% | 306,052 |
| Jul 23, 2025 | 15.00 | 16.10 | 14.82 | 16.07 | 16.07 | 8.80% | 166,041 |
| Jul 22, 2025 | 13.77 | 14.96 | 13.77 | 14.77 | 14.77 | 7.26% | 111,123 |
| Jul 21, 2025 | 13.99 | 14.44 | 13.73 | 13.77 | 13.77 | -1.01% | 95,770 |
| Jul 18, 2025 | 14.42 | 14.46 | 13.83 | 13.91 | 13.91 | -2.39% | 64,732 |
| Jul 17, 2025 | 14.00 | 14.57 | 14.00 | 14.25 | 14.25 | 1.50% | 92,268 |
| Jul 16, 2025 | 14.29 | 14.54 | 13.67 | 14.04 | 14.04 | -0.07% | 83,864 |
| Jul 15, 2025 | 14.80 | 15.06 | 14.05 | 14.05 | 14.05 | -4.29% | 148,492 |
| Jul 14, 2025 | 15.10 | 15.43 | 14.43 | 14.68 | 14.68 | -4.05% | 134,154 |
| Jul 11, 2025 | 15.64 | 15.73 | 15.08 | 15.30 | 15.30 | -3.83% | 159,023 |
| Jul 10, 2025 | 15.26 | 16.20 | 14.87 | 15.91 | 15.91 | 3.92% | 100,991 |
| Jul 9, 2025 | 15.08 | 15.43 | 14.54 | 15.31 | 15.31 | 2.68% | 124,782 |
| Jul 8, 2025 | 14.48 | 15.09 | 14.48 | 14.91 | 14.91 | 3.47% | 150,736 |
| Jul 7, 2025 | 14.89 | 14.99 | 14.13 | 14.41 | 14.41 | -3.93% | 110,166 |
| Jul 3, 2025 | 14.72 | 15.03 | 14.53 | 15.00 | 15.00 | 2.32% | 74,808 |