OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
12.40
+0.76 (6.53%)
Nov 26, 2025, 11:52 AM EST - Market open
OneWater Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 15.44 | 15.54 | 14.55 | 15.05 | 15.05 | -2.46% | 107,127 |
| Oct 6, 2025 | 16.39 | 16.39 | 15.41 | 15.43 | 15.43 | -4.64% | 59,485 |
| Oct 3, 2025 | 16.04 | 16.50 | 16.02 | 16.18 | 16.18 | 1.57% | 49,277 |
| Oct 2, 2025 | 15.73 | 16.04 | 15.54 | 15.93 | 15.93 | 1.34% | 73,272 |
| Oct 1, 2025 | 15.68 | 16.03 | 15.57 | 15.72 | 15.72 | -0.76% | 98,497 |
| Sep 30, 2025 | 16.23 | 16.47 | 15.56 | 15.84 | 15.84 | -3.36% | 97,755 |
| Sep 29, 2025 | 16.09 | 16.45 | 15.69 | 16.39 | 16.39 | 1.74% | 123,787 |
| Sep 26, 2025 | 15.80 | 16.14 | 15.43 | 16.11 | 16.11 | 1.19% | 122,721 |
| Sep 25, 2025 | 15.50 | 15.95 | 15.26 | 15.92 | 15.92 | 0.95% | 115,093 |
| Sep 24, 2025 | 16.03 | 16.42 | 15.75 | 15.77 | 15.77 | -1.56% | 122,552 |
| Sep 23, 2025 | 16.31 | 16.74 | 15.93 | 16.02 | 16.02 | 1.07% | 112,276 |
| Sep 22, 2025 | 15.46 | 15.88 | 15.46 | 15.85 | 15.85 | 1.47% | 87,287 |
| Sep 19, 2025 | 16.12 | 16.12 | 15.25 | 15.62 | 15.62 | -2.13% | 307,447 |
| Sep 18, 2025 | 15.61 | 15.98 | 15.46 | 15.96 | 15.96 | 3.10% | 109,114 |
| Sep 17, 2025 | 16.09 | 16.77 | 15.44 | 15.48 | 15.48 | -3.01% | 124,048 |