OneWater Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.22	11.22	10.76	10.86	-	-4.41%	30,212
Jun 2, 2026	10.91	11.53	10.91	11.36	11.36	2.53%	69,511
Jun 1, 2026	10.91	11.24	10.84	11.08	11.08	0.64%	75,436
May 29, 2026	11.31	11.51	10.98	11.01	11.01	-3.00%	77,743
May 28, 2026	11.08	11.43	10.83	11.35	11.35	1.79%	50,615
May 27, 2026	10.86	11.41	10.74	11.15	11.15	4.21%	71,865
May 26, 2026	10.88	11.51	10.52	10.70	10.70	-0.93%	118,091
May 22, 2026	10.67	11.02	10.52	10.80	10.80	1.41%	73,338
May 21, 2026	10.06	10.81	9.74	10.65	10.65	4.41%	113,404
May 20, 2026	10.13	10.27	9.84	10.20	10.20	0.59%	74,704
May 19, 2026	10.30	10.30	9.92	10.14	10.14	-1.93%	87,187
May 18, 2026	10.58	10.90	10.33	10.34	10.34	-2.18%	85,211
May 15, 2026	11.01	11.01	10.51	10.57	10.57	-5.79%	70,602
May 14, 2026	11.05	11.49	11.04	11.22	11.22	2.56%	98,200
May 13, 2026	11.07	11.35	10.70	10.94	10.94	-1.97%	76,124
May 12, 2026	11.56	11.56	11.09	11.16	11.16	-3.63%	101,564
May 11, 2026	12.09	12.10	11.50	11.58	11.58	-3.98%	112,541
May 8, 2026	11.88	12.50	11.52	12.06	12.06	1.01%	179,780
May 7, 2026	11.89	12.40	11.83	11.94	11.94	5.76%	340,860
May 6, 2026	11.11	11.47	11.06	11.29	11.29	4.06%	102,383
May 5, 2026	10.27	11.19	10.15	10.85	10.85	6.27%	196,945
May 4, 2026	9.72	10.71	9.64	10.21	10.21	4.18%	154,113
May 1, 2026	9.53	10.24	9.41	9.80	9.80	4.37%	269,431
Apr 30, 2026	9.44	9.90	8.99	9.39	9.39	-7.12%	185,357
Apr 29, 2026	10.19	10.49	9.85	10.11	10.11	-1.84%	139,726
Apr 28, 2026	10.63	10.82	9.92	10.30	10.30	-3.10%	167,155
Apr 27, 2026	11.12	11.18	10.56	10.63	10.63	-5.93%	62,368
Apr 24, 2026	10.96	11.41	10.88	11.30	11.30	2.73%	86,989
Apr 23, 2026	10.66	11.14	10.02	11.00	11.00	2.80%	162,376
Apr 22, 2026	11.09	11.43	10.59	10.70	10.70	-2.82%	115,088
Apr 21, 2026	11.10	11.70	10.98	11.01	11.01	-1.26%	74,909
Apr 20, 2026	11.05	11.32	10.94	11.15	11.15	-	100,041
Apr 17, 2026	9.95	11.47	9.74	11.15	11.15	14.48%	301,876
Apr 16, 2026	9.67	10.18	9.62	9.74	9.74	0.72%	88,404
Apr 15, 2026	10.15	10.21	9.58	9.67	9.67	-6.03%	84,519
Apr 14, 2026	9.98	10.29	9.83	10.29	10.29	3.00%	86,825
Apr 13, 2026	9.95	10.23	9.61	9.99	9.99	-0.70%	75,108
Apr 10, 2026	10.25	10.25	9.87	10.06	10.06	-1.08%	89,692
Apr 9, 2026	9.98	10.41	9.49	10.17	10.17	1.09%	132,570
Apr 8, 2026	10.24	10.59	9.96	10.06	10.06	3.18%	116,525
Apr 7, 2026	9.86	10.14	9.43	9.75	9.75	-1.71%	92,721
Apr 6, 2026	9.75	10.12	9.75	9.92	9.92	0.61%	190,163
Apr 2, 2026	9.43	9.96	9.29	9.86	9.86	1.34%	91,925
Apr 1, 2026	9.54	9.79	9.43	9.73	9.73	2.96%	82,847
Mar 31, 2026	9.16	9.50	8.89	9.45	9.45	5.59%	142,445
Mar 30, 2026	8.95	9.34	8.76	8.95	8.95	1.36%	153,985
Mar 27, 2026	9.12	9.15	8.74	8.83	8.83	-4.44%	100,866
Mar 26, 2026	9.23	9.57	9.19	9.24	9.24	-1.18%	74,613
Mar 25, 2026	9.32	9.68	9.06	9.35	9.35	1.08%	84,665
Mar 24, 2026	8.96	9.46	8.95	9.25	9.25	2.10%	116,287