OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
15.31
-0.33 (-2.11%)
Oct 30, 2025, 11:13 AM EDT - Market open
OneWater Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.86 | 16.06 | 15.46 | 15.64 | 15.64 | -1.88% | 220,988 |
| 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 |
| Sep 16, 2025 | 16.08 | 16.22 | 15.82 | 15.96 | 15.96 | -0.75% | 60,141 |
| Sep 15, 2025 | 16.03 | 16.38 | 15.94 | 16.08 | 16.08 | 0.75% | 41,375 |
| Sep 12, 2025 | 16.49 | 16.53 | 15.89 | 15.96 | 15.96 | -3.56% | 52,515 |
| Sep 11, 2025 | 15.85 | 16.60 | 15.85 | 16.55 | 16.55 | 5.21% | 56,424 |
| Sep 10, 2025 | 16.22 | 16.22 | 15.67 | 15.73 | 15.73 | -3.08% | 47,683 |
| Sep 9, 2025 | 16.52 | 16.52 | 16.09 | 16.23 | 16.23 | -1.70% | 46,296 |
| Sep 8, 2025 | 16.84 | 16.95 | 16.31 | 16.51 | 16.51 | -1.84% | 61,015 |
| Sep 5, 2025 | 16.36 | 17.11 | 16.36 | 16.82 | 16.82 | 3.13% | 105,906 |
| Sep 4, 2025 | 16.07 | 16.39 | 16.00 | 16.31 | 16.31 | 2.26% | 52,756 |
| Sep 3, 2025 | 16.05 | 16.07 | 15.76 | 15.95 | 15.95 | -1.05% | 112,453 |
| Sep 2, 2025 | 16.33 | 16.50 | 16.03 | 16.12 | 16.12 | -4.22% | 92,742 |
| Aug 29, 2025 | 16.94 | 17.06 | 16.54 | 16.83 | 16.83 | -1.46% | 123,118 |
| Aug 28, 2025 | 17.53 | 17.53 | 16.53 | 17.08 | 17.08 | -2.18% | 161,082 |
| Aug 27, 2025 | 16.92 | 17.62 | 16.92 | 17.46 | 17.46 | 2.22% | 182,989 |
| Aug 26, 2025 | 17.36 | 17.36 | 16.83 | 17.08 | 17.08 | -0.76% | 79,852 |
| Aug 25, 2025 | 17.26 | 17.66 | 16.96 | 17.21 | 17.21 | -0.41% | 91,606 |
| Aug 22, 2025 | 17.04 | 17.92 | 16.61 | 17.28 | 17.28 | 3.35% | 325,686 |
| Aug 21, 2025 | 16.31 | 16.97 | 15.92 | 16.72 | 16.72 | 1.21% | 106,589 |
| Aug 20, 2025 | 16.95 | 17.30 | 16.41 | 16.52 | 16.52 | -3.67% | 62,845 |