OneWater Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	12.43	13.20	12.43	12.92	12.92	2.62%	322,391
Jan 7, 2026	12.17	12.81	12.12	12.59	12.59	3.62%	360,237
Jan 6, 2026	11.08	12.19	10.89	12.15	12.15	9.07%	229,113
Jan 5, 2026	10.76	11.60	10.74	11.14	11.14	3.44%	166,112
Jan 2, 2026	10.91	10.95	10.37	10.77	10.77	-0.46%	182,077
Dec 31, 2025	10.59	11.00	10.55	10.82	10.82	1.60%	233,010
Dec 30, 2025	10.65	10.79	10.48	10.65	10.65	-	152,429
Dec 29, 2025	10.54	10.82	10.44	10.65	10.65	0.95%	280,655
Dec 26, 2025	10.49	10.66	10.25	10.55	10.55	-	185,595
Dec 24, 2025	10.21	10.64	10.21	10.55	10.55	3.33%	110,863
Dec 23, 2025	10.63	10.89	10.14	10.21	10.21	-4.67%	161,273
Dec 22, 2025	10.49	10.89	10.49	10.71	10.71	2.10%	162,444
Dec 19, 2025	10.44	10.59	10.29	10.49	10.49	-0.66%	360,892
Dec 18, 2025	10.63	10.81	10.39	10.56	10.56	0.76%	272,826
Dec 17, 2025	10.56	10.81	10.28	10.48	10.48	-1.04%	319,541
Dec 16, 2025	10.98	11.24	10.56	10.59	10.59	-3.55%	220,726
Dec 15, 2025	11.70	11.70	10.90	10.98	10.98	-4.85%	96,805
Dec 12, 2025	11.96	12.02	11.53	11.54	11.54	-3.43%	122,855
Dec 11, 2025	11.90	12.31	11.75	11.95	11.95	0.84%	251,570
Dec 10, 2025	11.93	11.97	11.43	11.85	11.85	-1.09%	202,385
Dec 9, 2025	11.36	12.12	11.33	11.98	11.98	5.18%	278,060
Dec 8, 2025	11.43	11.54	11.15	11.39	11.39	1.42%	174,758
Dec 5, 2025	11.35	11.92	11.00	11.23	11.23	0.36%	123,146
Dec 4, 2025	11.45	11.50	11.15	11.19	11.19	-2.70%	121,027
Dec 3, 2025	11.60	11.85	11.32	11.50	11.50	-	141,066
Dec 2, 2025	11.33	11.78	11.13	11.50	11.50	1.86%	192,992
Dec 1, 2025	11.92	12.23	11.24	11.29	11.29	-7.08%	162,905
Nov 28, 2025	12.50	12.53	11.95	12.15	12.15	-2.96%	149,050
Nov 26, 2025	12.45	12.71	12.32	12.52	12.52	7.56%	431,529
Nov 25, 2025	11.48	12.00	11.47	11.64	11.64	2.37%	129,775
Nov 24, 2025	11.23	11.55	11.00	11.37	11.37	0.89%	216,625
Nov 21, 2025	10.63	11.59	10.63	11.27	11.27	5.92%	327,944
Nov 20, 2025	11.23	11.54	10.43	10.64	10.64	-4.36%	230,125
Nov 19, 2025	12.27	12.33	10.32	11.13	11.13	-9.33%	460,521
Nov 18, 2025	12.54	12.65	12.03	12.27	12.27	-3.00%	215,468
Nov 17, 2025	13.17	13.40	12.32	12.65	12.65	-4.49%	276,058
Nov 14, 2025	13.39	13.81	13.02	13.25	13.25	-4.57%	182,839
Nov 13, 2025	14.03	14.70	12.90	13.88	13.88	-10.45%	428,709
Nov 12, 2025	15.15	15.63	14.90	15.50	15.50	2.79%	81,680
Nov 11, 2025	14.99	15.20	14.56	15.08	15.08	0.67%	181,211
Nov 10, 2025	15.25	15.32	14.56	14.98	14.98	-0.33%	232,127
Nov 7, 2025	14.80	15.43	14.60	15.03	15.03	0.87%	127,511
Nov 6, 2025	15.38	15.45	14.84	14.90	14.90	-3.62%	71,774
Nov 5, 2025	15.38	15.71	15.21	15.46	15.46	1.11%	55,902
Nov 4, 2025	15.40	15.69	14.91	15.29	15.29	-1.99%	102,934
Nov 3, 2025	15.46	15.70	15.19	15.60	15.60	0.45%	102,542
Oct 31, 2025	15.62	15.72	15.27	15.53	15.53	-0.19%	89,206
Oct 30, 2025	15.70	15.95	15.12	15.56	15.56	-0.51%	140,712
Oct 29, 2025	15.86	16.06	15.46	15.64	15.64	-1.88%	221,009
Oct 28, 2025	16.58	16.82	15.73	15.94	15.94	-3.98%	87,264