OneWater Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	9.83	10.38	9.83	10.32	10.32	3.25%	164,242
Mar 10, 2026	9.50	10.29	9.18	9.99	9.99	4.06%	218,775
Mar 9, 2026	9.57	9.61	8.90	9.60	9.60	-2.64%	211,585
Mar 6, 2026	10.19	10.39	9.79	9.86	9.86	-6.01%	159,387
Mar 5, 2026	10.79	11.11	10.40	10.49	10.49	-3.85%	116,995
Mar 4, 2026	11.36	11.55	10.87	10.91	10.91	-2.24%	317,109
Mar 3, 2026	10.67	11.24	10.65	11.16	11.16	0.63%	79,799
Mar 2, 2026	11.15	11.27	10.60	11.09	11.09	-2.59%	125,280
Feb 27, 2026	11.94	12.34	11.34	11.39	11.39	-6.60%	107,076
Feb 26, 2026	11.80	12.23	11.80	12.19	12.19	3.31%	101,953
Feb 25, 2026	11.75	11.94	11.22	11.80	11.80	-	146,721
Feb 24, 2026	11.45	11.88	11.45	11.80	11.80	3.06%	108,495
Feb 23, 2026	12.14	12.14	11.21	11.45	11.45	-5.84%	98,036
Feb 20, 2026	12.20	12.61	11.91	12.16	12.16	-1.14%	80,546
Feb 19, 2026	12.67	12.67	12.05	12.30	12.30	-3.98%	94,967
Feb 18, 2026	12.23	13.29	11.80	12.81	12.81	4.74%	184,249
Feb 17, 2026	12.84	12.99	11.88	12.23	12.23	2.09%	218,809
Feb 13, 2026	12.37	12.74	11.79	11.98	11.98	-2.68%	207,824
Feb 12, 2026	13.16	13.45	12.31	12.31	12.31	-5.53%	167,839
Feb 11, 2026	13.17	13.17	12.44	13.03	13.03	0.23%	134,152
Feb 10, 2026	13.61	13.80	12.76	13.00	13.00	-6.54%	147,108
Feb 9, 2026	13.96	14.07	13.68	13.91	13.91	0.36%	84,577
Feb 6, 2026	13.38	14.03	13.38	13.86	13.86	3.98%	115,184
Feb 5, 2026	13.87	14.04	13.20	13.33	13.33	-5.33%	153,273
Feb 4, 2026	13.96	14.24	13.75	14.08	14.08	0.93%	282,086
Feb 3, 2026	13.35	14.68	13.24	13.95	13.95	3.26%	271,603
Feb 2, 2026	13.14	13.78	12.97	13.51	13.51	1.73%	278,582
Jan 30, 2026	12.71	13.58	12.71	13.28	13.28	3.03%	188,175
Jan 29, 2026	13.99	15.25	12.68	12.89	12.89	-2.50%	239,133
Jan 28, 2026	13.67	13.74	13.20	13.22	13.22	-2.51%	128,580
Jan 27, 2026	13.81	14.09	13.18	13.56	13.56	-2.02%	102,477
Jan 26, 2026	14.27	14.41	13.80	13.84	13.84	-3.01%	81,532
Jan 23, 2026	14.47	14.72	14.19	14.27	14.27	-1.45%	87,378
Jan 22, 2026	14.34	15.25	14.34	14.48	14.48	1.40%	156,764
Jan 21, 2026	13.22	14.29	13.22	14.28	14.28	8.68%	190,647
Jan 20, 2026	13.45	13.63	13.04	13.14	13.14	-5.54%	116,124
Jan 16, 2026	13.80	14.30	13.58	13.91	13.91	0.58%	290,948
Jan 15, 2026	13.43	14.18	13.43	13.83	13.83	2.75%	249,471
Jan 14, 2026	13.24	13.76	13.02	13.46	13.46	1.97%	202,029
Jan 13, 2026	13.15	13.48	12.95	13.20	13.20	1.07%	185,589
Jan 12, 2026	13.16	13.20	12.97	13.06	13.06	-0.84%	92,905
Jan 9, 2026	13.01	13.34	12.66	13.17	13.17	1.93%	162,670
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%	229,713
Jan 5, 2026	10.76	11.60	10.74	11.14	11.14	3.44%	166,121
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%	233,016
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%	280,660