OneWater Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	14.51	14.93	14.51	14.93	-	12.93%	29,550
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%	102,472
Jan 26, 2026	14.27	14.41	13.80	13.84	13.84	-3.01%	81,531
Jan 23, 2026	14.47	14.72	14.19	14.27	14.27	-1.45%	87,342
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%	116,113
Jan 16, 2026	13.80	14.30	13.58	13.91	13.91	0.58%	282,071
Jan 15, 2026	13.43	14.18	13.43	13.83	13.83	2.75%	232,466
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%	184,057
Jan 12, 2026	13.16	13.20	12.97	13.06	13.06	-0.84%	89,500
Jan 9, 2026	13.01	13.34	12.66	13.17	13.17	1.93%	161,729
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