Skip to main content
OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
16.21
-0.37 (-2.23%)
Mar 31, 2025, 1:13 PM EDT - Market open

OneWater Marine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.3817.6416.4416.5816.58-4.60%110,057
Mar 27, 202517.5417.7517.0817.3817.38-0.52%89,781
Mar 26, 202517.8017.9017.0117.4717.47-1.30%103,574
Mar 25, 202517.8618.1317.1317.7017.70-0.73%112,192
Mar 24, 202517.7218.1516.8117.8317.833.30%125,522
Mar 21, 202517.1317.5216.7517.2617.26-1.60%313,008
Mar 20, 202516.9717.6216.5917.5417.542.21%87,351
Mar 19, 202516.6517.4016.4617.1617.163.81%69,183
Mar 18, 202516.4816.7115.9616.5316.53-0.48%104,249
Mar 17, 202516.4216.9716.1716.6116.613.17%124,142
Mar 14, 202516.0516.6315.8016.1016.101.71%151,915
Mar 13, 202516.6616.9315.7815.8315.83-4.29%81,351
Mar 12, 202516.9416.9615.4016.5416.54-0.24%120,166
Mar 11, 202516.9716.9715.8716.5816.58-0.96%109,431
Mar 10, 202516.6316.9016.2416.7416.74-1.70%116,468
Mar 7, 202517.4217.4416.5817.0317.030.53%158,942
Mar 6, 202515.8017.1615.5716.9416.945.15%98,379
Mar 5, 202515.4916.4814.9316.1116.113.01%228,433
Mar 4, 202516.1616.1614.1315.6415.64-4.34%326,960
Mar 3, 202516.5917.0016.0816.3516.35-1.27%192,884
Feb 28, 202516.8017.2216.3016.5616.560.42%137,747
Feb 27, 202517.1117.1116.2516.4916.49-4.13%128,199
Feb 26, 202517.3317.9517.0517.2017.20-0.81%107,213
Feb 25, 202517.6718.0817.0317.3417.34-1.08%108,370
Feb 24, 202518.2718.3517.5117.5317.53-2.29%91,725
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