OneWater Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.48	12.03	11.36	11.91	11.91	4.38%	94,380
Aug 20, 2026	11.32	11.72	11.20	11.41	11.41	-1.55%	65,776
Aug 19, 2026	11.36	11.80	11.03	11.59	11.59	2.02%	82,115
Aug 18, 2026	11.45	11.67	10.70	11.36	11.36	-0.96%	155,932
Aug 17, 2026	11.76	11.97	11.06	11.47	11.47	-3.61%	95,853
Aug 14, 2026	12.18	12.36	11.79	11.90	11.90	-2.54%	47,340
Aug 13, 2026	12.36	12.71	12.12	12.21	12.21	-0.33%	64,596
Aug 12, 2026	12.85	13.23	12.18	12.25	12.25	-4.15%	60,235
Aug 11, 2026	12.30	13.20	12.30	12.78	12.78	3.99%	697,621
Aug 10, 2026	12.42	12.91	12.05	12.29	12.29	2.08%	168,024
Aug 7, 2026	12.03	12.35	11.83	12.04	12.04	0.84%	41,921
Aug 6, 2026	12.52	12.59	11.84	11.94	11.94	-4.63%	56,562
Aug 5, 2026	12.73	12.80	12.49	12.52	12.52	-2.11%	46,478
Aug 4, 2026	12.82	13.10	12.40	12.79	12.79	0.08%	70,363
Aug 3, 2026	12.37	13.00	12.37	12.78	12.78	4.33%	92,084
Jul 31, 2026	12.33	12.59	11.61	12.25	12.25	-1.21%	126,991
Jul 30, 2026	12.70	13.02	12.00	12.40	12.40	-2.36%	112,587
Jul 29, 2026	13.02	13.28	12.52	12.70	12.70	-2.68%	111,345
Jul 28, 2026	13.25	13.69	13.02	13.05	13.05	-0.68%	112,926
Jul 27, 2026	12.98	13.62	12.98	13.14	13.14	2.14%	63,629
Jul 24, 2026	12.65	12.93	12.41	12.87	12.87	1.70%	58,099
Jul 23, 2026	12.73	13.16	12.44	12.65	12.65	-2.99%	69,587
Jul 22, 2026	12.87	13.28	12.78	13.04	13.04	1.32%	53,672
Jul 21, 2026	13.32	13.75	12.33	12.87	12.87	-3.60%	111,012
Jul 20, 2026	13.57	13.77	13.17	13.35	13.35	-0.89%	101,119
Jul 17, 2026	13.35	14.23	13.15	13.47	13.47	-0.59%	174,908
Jul 16, 2026	12.30	13.55	12.03	13.55	13.55	10.43%	197,761
Jul 15, 2026	12.32	12.57	12.18	12.27	12.27	0.25%	105,739
Jul 14, 2026	11.66	12.27	11.60	12.24	12.24	5.15%	90,494
Jul 13, 2026	11.14	11.72	10.81	11.64	11.64	4.68%	142,196
Jul 10, 2026	10.94	11.25	10.94	11.12	11.12	1.55%	101,978
Jul 9, 2026	10.69	11.34	10.69	10.95	10.95	2.15%	81,662
Jul 8, 2026	10.70	10.88	10.45	10.72	10.72	-1.20%	64,513
Jul 7, 2026	10.56	10.86	10.41	10.85	10.85	3.33%	68,839
Jul 6, 2026	10.75	11.15	10.33	10.50	10.50	-3.05%	93,076
Jul 2, 2026	11.14	11.53	10.66	10.83	10.83	-1.90%	76,869
Jul 1, 2026	11.30	11.60	10.88	11.04	11.04	-2.04%	71,953
Jun 30, 2026	11.50	11.92	10.88	11.27	11.27	-1.57%	82,531
Jun 29, 2026	11.85	11.85	11.27	11.45	11.45	-3.13%	74,631
Jun 26, 2026	11.45	11.99	11.34	11.82	11.82	2.47%	270,035
Jun 25, 2026	11.43	11.81	11.29	11.54	11.54	1.99%	114,086
Jun 24, 2026	11.02	11.79	11.02	11.31	11.31	2.49%	90,031
Jun 23, 2026	11.18	11.67	11.01	11.04	11.04	-3.37%	58,230
Jun 22, 2026	11.33	11.75	11.23	11.42	11.42	0.79%	115,595
Jun 18, 2026	10.96	11.50	10.91	11.33	11.33	5.00%	279,493
Jun 17, 2026	11.39	11.55	10.66	10.79	10.79	-5.52%	67,364
Jun 16, 2026	11.64	12.10	11.11	11.42	11.42	-1.55%	146,518
Jun 15, 2026	11.27	11.86	11.26	11.60	11.60	4.50%	130,646
Jun 12, 2026	11.08	11.47	10.91	11.10	11.10	0.18%	66,084
Jun 11, 2026	10.70	11.24	10.70	11.08	11.08	5.73%	139,960