OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
23.61
+0.33 (1.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 23.25 | 24.16 | 23.25 | 23.61 | 23.61 | 1.42% | 58,810 |
| 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 |
| Jul 1, 2024 | 27.47 | 27.50 | 26.16 | 26.32 | 26.32 | -4.53% | 58,687 |
| Jun 28, 2024 | 27.61 | 27.89 | 27.27 | 27.57 | 27.57 | 1.47% | 187,373 |
| Jun 27, 2024 | 28.00 | 28.00 | 26.70 | 27.17 | 27.17 | -3.07% | 81,862 |
| Jun 26, 2024 | 27.43 | 28.18 | 27.43 | 28.03 | 28.03 | 1.59% | 64,204 |
| Jun 25, 2024 | 27.90 | 27.90 | 27.27 | 27.59 | 27.59 | -0.83% | 74,477 |
| Jun 24, 2024 | 27.17 | 27.95 | 27.10 | 27.82 | 27.82 | 1.90% | 51,015 |
| Jun 21, 2024 | 27.14 | 27.83 | 27.14 | 27.30 | 27.30 | 0.22% | 95,574 |
| Jun 20, 2024 | 26.68 | 27.46 | 26.29 | 27.24 | 27.24 | 1.23% | 49,027 |
| Jun 18, 2024 | 26.73 | 27.10 | 26.51 | 26.91 | 26.91 | 1.05% | 55,346 |
| Jun 17, 2024 | 26.42 | 26.88 | 25.89 | 26.63 | 26.63 | 0.64% | 49,208 |
| Jun 14, 2024 | 26.60 | 26.65 | 26.00 | 26.46 | 26.46 | -2.68% | 51,778 |
| Jun 13, 2024 | 28.42 | 28.65 | 27.16 | 27.19 | 27.19 | -4.66% | 32,593 |
| Jun 12, 2024 | 28.92 | 29.84 | 28.25 | 28.52 | 28.52 | 2.33% | 56,511 |
| Jun 11, 2024 | 29.06 | 29.06 | 27.77 | 27.87 | 27.87 | -5.01% | 80,041 |
| Jun 10, 2024 | 29.12 | 29.41 | 28.84 | 29.34 | 29.34 | 0.17% | 75,950 |
| Jun 7, 2024 | 29.57 | 30.30 | 29.05 | 29.29 | 29.29 | -2.01% | 107,307 |
| Jun 6, 2024 | 31.24 | 31.27 | 29.70 | 29.89 | 29.89 | -4.14% | 93,002 |
| Jun 5, 2024 | 29.91 | 31.36 | 29.25 | 31.18 | 31.18 | 5.20% | 121,223 |
| Jun 4, 2024 | 30.00 | 30.44 | 29.24 | 29.64 | 29.64 | -2.15% | 134,688 |
| Jun 3, 2024 | 24.50 | 30.29 | 24.44 | 30.29 | 30.29 | 17.22% | 422,348 |
| May 31, 2024 | 25.65 | 26.23 | 25.04 | 25.84 | 25.84 | 2.01% | 46,708 |
| May 30, 2024 | 24.58 | 25.62 | 24.58 | 25.33 | 25.33 | 3.30% | 66,908 |
| May 29, 2024 | 25.28 | 25.46 | 24.50 | 24.52 | 24.52 | -5.18% | 47,402 |
| May 28, 2024 | 25.99 | 26.35 | 25.66 | 25.86 | 25.86 | 0.66% | 64,622 |
| May 24, 2024 | 24.94 | 25.80 | 24.82 | 25.69 | 25.69 | 4.39% | 53,922 |
| May 23, 2024 | 24.45 | 24.63 | 23.96 | 24.61 | 24.61 | 0.65% | 107,062 |
| May 22, 2024 | 24.79 | 25.38 | 24.23 | 24.45 | 24.45 | -2.78% | 52,616 |
| May 21, 2024 | 24.74 | 25.30 | 24.55 | 25.15 | 25.15 | -1.87% | 50,533 |
| May 20, 2024 | 25.98 | 26.19 | 25.46 | 25.63 | 25.63 | -1.65% | 45,864 |
| May 17, 2024 | 25.84 | 26.09 | 25.54 | 26.06 | 26.06 | 0.70% | 39,075 |
| May 16, 2024 | 25.99 | 26.32 | 25.63 | 25.88 | 25.88 | -0.12% | 71,241 |
| May 15, 2024 | 26.75 | 26.75 | 25.84 | 25.91 | 25.91 | -2.59% | 59,954 |
| May 14, 2024 | 25.50 | 26.99 | 25.50 | 26.60 | 26.60 | 4.44% | 93,740 |
| May 13, 2024 | 24.64 | 25.86 | 24.64 | 25.47 | 25.47 | 4.73% | 70,366 |
| May 10, 2024 | 24.37 | 24.37 | 23.78 | 24.32 | 24.32 | -0.25% | 48,008 |
| May 9, 2024 | 23.65 | 24.53 | 23.48 | 24.38 | 24.38 | 4.86% | 86,035 |
| May 8, 2024 | 22.12 | 23.36 | 22.12 | 23.25 | 23.25 | 3.01% | 74,060 |
| May 7, 2024 | 23.21 | 23.43 | 22.52 | 22.57 | 22.57 | -2.97% | 69,406 |
| May 6, 2024 | 22.91 | 23.35 | 22.48 | 23.26 | 23.26 | 2.56% | 110,025 |