OneWater Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	10.66	10.99	10.32	10.55	-	-0.38%	70,561
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%	96,670
Dec 12, 2025	11.96	12.02	11.53	11.54	11.54	-3.43%	101,149
Dec 11, 2025	11.90	12.31	11.75	11.95	11.95	0.84%	205,521
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%	278,052
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%	123,138
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%	149,049
Nov 26, 2025	12.45	12.71	12.32	12.52	12.52	7.56%	431,506
Nov 25, 2025	11.48	12.00	11.47	11.64	11.64	2.37%	128,507
Nov 24, 2025	11.23	11.55	11.00	11.37	11.37	0.89%	215,706
Nov 21, 2025	10.63	11.59	10.63	11.27	11.27	5.92%	327,021
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
Oct 27, 2025	17.03	17.35	16.45	16.60	16.60	-2.12%	94,768
Oct 24, 2025	16.19	17.28	16.00	16.96	16.96	6.13%	148,291
Oct 23, 2025	15.99	16.15	15.75	15.98	15.98	0.13%	185,330
Oct 22, 2025	15.83	16.07	15.62	15.96	15.96	0.88%	142,384
Oct 21, 2025	15.32	15.88	15.15	15.82	15.82	3.26%	63,791
Oct 20, 2025	15.10	15.56	14.91	15.32	15.32	2.68%	53,716
Oct 17, 2025	14.83	15.12	14.72	14.92	14.92	-0.33%	88,713
Oct 16, 2025	15.07	15.21	14.67	14.97	14.97	-0.27%	82,548
Oct 15, 2025	15.65	15.73	14.59	15.01	15.01	-1.44%	149,463
Oct 14, 2025	14.43	15.48	14.43	15.23	15.23	3.75%	93,275
Oct 13, 2025	14.96	15.28	14.24	14.68	14.68	-0.47%	103,624
Oct 10, 2025	14.86	14.86	14.07	14.75	14.75	-0.34%	239,575
Oct 9, 2025	14.85	14.90	14.59	14.80	14.80	-1.20%	51,067
Oct 8, 2025	15.12	15.26	14.86	14.98	14.98	-0.47%	43,130