Skip to main content
OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
17.94
-0.61 (-3.29%)
Feb 21, 2025, 4:00 PM EST - Market closed

OneWater Marine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.0419.2817.6417.9417.94-3.29%246,345
Feb 20, 202518.7019.2418.5218.5518.55-2.16%72,355
Feb 19, 202519.0419.3118.3918.9618.96-0.84%93,812
Feb 18, 202519.1619.4718.6519.1219.120.21%65,838
Feb 14, 202519.8121.0019.0119.0819.08-2.35%82,646
Feb 13, 202519.5119.8019.2319.5419.541.32%65,025
Feb 12, 202520.1220.3819.1919.2919.29-7.11%231,235
Feb 11, 202519.1720.7719.1420.7620.766.30%202,082
Feb 10, 202519.2019.8419.0319.5319.532.90%148,733
Feb 7, 202518.6619.1117.9818.9818.981.01%171,193
Feb 6, 202518.8919.3918.5518.7918.79-0.53%168,144
Feb 5, 202517.9218.9417.6318.8918.895.35%144,582
Feb 4, 202516.6317.9316.6317.9317.936.79%114,767
Feb 3, 202517.1117.7716.3616.7916.79-7.08%226,894
Jan 31, 202517.1618.4116.7818.0718.073.49%481,251
Jan 30, 202518.0020.1516.7117.4617.4613.75%476,677
Jan 29, 202516.4116.4815.3215.3515.35-6.43%195,958
Jan 28, 202516.9416.9415.7516.4116.41-3.84%151,492
Jan 27, 202517.0017.6916.8717.0617.06-0.06%193,808
Jan 24, 202516.5917.4316.3317.0717.072.89%211,490
Jan 23, 202516.1917.1215.7416.5916.594.27%191,232
Jan 22, 202515.8616.0715.4615.9115.91-0.69%76,999
Jan 21, 202516.1816.4515.6916.0216.020.75%57,468
Jan 17, 202516.3316.7915.6615.9015.90-1.43%98,804
Jan 16, 202515.8616.1615.6216.1316.131.70%89,576
Jan 15, 202515.3015.8615.3015.8615.866.09%117,899
Jan 14, 202514.8614.9614.2914.9514.951.84%148,423
Jan 13, 202514.8314.9114.3414.6814.68-2.46%113,980
Jan 10, 202515.4215.4614.7415.0515.05-4.63%169,542
Jan 8, 202516.1016.1515.3515.7815.78-2.89%208,380
Jan 7, 202516.6316.7615.7616.2516.25-2.34%162,432
Jan 6, 202517.1618.1816.4316.6416.64-2.38%168,085
Jan 3, 202517.2717.4116.6717.0517.05-0.73%79,578
Jan 2, 202517.7118.3117.1517.1717.17-1.21%155,768
Dec 31, 202417.6317.8517.1817.3817.38-1.03%331,860
Dec 30, 202417.5217.6616.8117.5617.56-1.01%128,582
Dec 27, 202418.4918.7817.2017.7417.74-4.57%341,481
Dec 26, 202417.9318.6417.8418.5918.593.45%249,772
Dec 24, 202418.3618.5217.9317.9717.971.07%94,246
Dec 23, 202418.0618.1217.6217.7817.78-1.93%153,550
Dec 20, 202418.2418.6717.6718.1318.13-1.63%263,451
Dec 19, 202419.5019.8518.2818.4318.43-5.20%132,476
Dec 18, 202420.6421.4019.0519.4419.44-5.45%111,033
Dec 17, 202420.6421.1420.4920.5620.56-0.92%72,277
Dec 16, 202421.1421.3120.3920.7520.75-1.84%118,405
Dec 13, 202420.5021.2720.2221.1421.142.82%113,937
Dec 12, 202420.9121.4220.3920.5620.56-1.53%69,503
Dec 11, 202422.3022.3020.8520.8820.88-4.13%77,593
Dec 10, 202421.4622.4720.9821.7821.784.31%167,312
Dec 9, 202420.5221.1120.5220.8820.882.65%64,043
Dec 6, 202420.4521.0020.2120.3420.340.54%64,005
Dec 5, 202420.7621.4220.2120.2320.23-3.16%108,470
Dec 4, 202421.4822.0720.8220.8920.89-2.70%85,164
Dec 3, 202421.8722.1221.1921.4721.47-2.36%75,381
Dec 2, 202422.3222.3821.4921.9921.99-0.90%100,951
Nov 29, 202422.3022.3721.9122.1922.190.18%87,935
Nov 27, 202421.5322.7420.8122.1522.152.88%120,276
Nov 26, 202422.3522.3520.7421.5321.53-4.73%115,217
Nov 25, 202422.0023.0022.0022.6022.604.82%153,614
Nov 22, 202421.4421.9120.9721.5621.567.69%145,458
Nov 21, 202418.6620.1218.6120.0220.027.58%103,541
Nov 20, 202419.1619.2618.5518.6118.61-3.32%93,533
Nov 19, 202419.2220.0218.9719.2519.25-2.09%181,844
Nov 18, 202420.1021.1319.6019.6619.66-1.70%102,374
Nov 15, 202421.4221.4219.6620.0020.00-5.79%229,934
Nov 14, 202420.1022.7620.1021.2321.23-10.42%138,220
Nov 13, 202423.9624.3623.6823.7023.70-42,841
Nov 12, 202424.9825.6723.3823.7023.70-6.69%74,798
Nov 11, 202425.4425.7225.2125.4025.401.36%86,758
Nov 8, 202425.2925.4924.5625.0625.06-1.57%48,622
Nov 7, 202425.8326.4225.0225.4625.46-1.36%72,341
Nov 6, 202425.5026.7824.5125.8125.8110.06%204,857
Nov 5, 202422.5323.4922.3423.4523.453.40%43,493
Nov 4, 202422.1622.6922.0422.6822.683.00%52,828
Nov 1, 202422.1022.3821.8522.0222.021.15%32,407
Oct 31, 202422.5022.6721.7721.7721.77-3.33%71,253
Oct 30, 202422.7723.4322.5222.5222.52-1.23%45,945
Oct 29, 202422.5222.9422.2922.8022.800.57%39,245
Oct 28, 202421.6522.7221.6522.6722.676.63%44,392
Oct 25, 202421.6221.8021.2221.2621.26-0.28%28,489
Oct 24, 202421.2721.3920.8921.3221.321.72%47,395
Oct 23, 202421.1521.2720.4920.9620.96-1.18%104,391
Oct 22, 202421.8221.8221.0221.2121.21-3.46%106,752
Oct 21, 202423.3123.4521.9521.9721.97-6.27%77,865
Oct 18, 202423.2923.4922.7123.4423.442.05%107,252
Oct 17, 202423.4823.5622.2022.9722.97-1.42%78,856
Oct 16, 202423.6824.1623.1623.3023.30-0.30%82,317
Oct 15, 202422.5323.4222.4023.3723.373.77%72,133
Oct 14, 202422.0522.6921.8222.5222.521.40%29,036
Oct 11, 202421.7622.2121.6822.2122.213.54%31,801
Oct 10, 202421.1821.7420.9121.4521.45-0.05%47,895
Oct 9, 202421.2221.6221.1421.4621.461.56%78,333
Oct 8, 202421.3721.4520.7821.1321.13-1.12%78,404
Oct 7, 202421.1021.4320.6421.3721.370.42%78,433
Oct 4, 202421.7522.3921.2621.2821.280.52%86,922
Oct 3, 202422.0122.0120.8321.1721.17-4.73%91,170
Oct 2, 202422.7122.8122.0422.2222.22-2.33%52,825
Oct 1, 202423.7323.8422.6622.7522.75-4.85%57,505
Sep 30, 202424.0124.5923.9123.9123.91-0.99%50,222
Sep 27, 202423.9424.7023.7924.1524.152.29%76,078