OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
9.33
-0.52 (-5.28%)
Nov 13, 2026, 2:09 PM EST - Market open
OneWater Marine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.92 | 9.92 | 9.21 | 9.33 | 9.33 | -5.28% | 58,581 |
| Nov 12, 2026 | 9.75 | 9.92 | 9.28 | 9.85 | 9.85 | 1.03% | 116,744 |
| Nov 11, 2026 | 10.11 | 10.37 | 9.66 | 9.75 | 9.75 | -1.52% | 92,214 |
| Nov 10, 2026 | 10.17 | 10.24 | 9.85 | 9.90 | 9.90 | -2.65% | 70,163 |
| Nov 9, 2026 | 9.74 | 10.70 | 9.60 | 10.17 | 10.17 | 6.16% | 135,580 |
| Nov 6, 2026 | 9.70 | 9.92 | 9.51 | 9.58 | 9.58 | -1.14% | 62,366 |
| Nov 5, 2026 | 10.57 | 11.46 | 9.64 | 9.69 | 9.69 | -8.67% | 115,329 |
| Nov 4, 2026 | 10.47 | 11.12 | 10.47 | 10.61 | 10.61 | 4.95% | 235,188 |
| Nov 3, 2026 | 10.27 | 10.94 | 10.06 | 10.11 | 10.11 | -1.94% | 84,617 |
| Nov 2, 2026 | 9.82 | 10.61 | 9.70 | 10.31 | 10.31 | 6.95% | 162,738 |
| Oct 30, 2026 | 9.59 | 9.70 | 9.26 | 9.64 | 9.64 | 0.63% | 125,602 |
| Oct 29, 2026 | 9.53 | 9.96 | 9.40 | 9.58 | 9.58 | 1.48% | 167,702 |
| Oct 28, 2026 | 9.61 | 9.70 | 9.21 | 9.44 | 9.44 | -1.67% | 138,344 |
| Oct 27, 2026 | 9.59 | 9.73 | 8.93 | 9.60 | 9.60 | 1.16% | 172,953 |
| Oct 26, 2026 | 9.40 | 9.86 | 9.13 | 9.49 | 9.49 | 1.28% | 118,191 |
| Oct 23, 2026 | 9.37 | 9.56 | 9.05 | 9.37 | 9.37 | -1.58% | 58,471 |
| Oct 22, 2026 | 9.26 | 9.72 | 9.00 | 9.52 | 9.52 | 2.15% | 81,665 |
| Oct 21, 2026 | 9.38 | 9.58 | 9.12 | 9.32 | 9.32 | -0.64% | 97,128 |
| Oct 20, 2026 | 9.24 | 9.66 | 9.12 | 9.38 | 9.38 | 0.32% | 79,249 |
| Oct 19, 2026 | 9.50 | 9.59 | 9.16 | 9.35 | 9.35 | -1.06% | 71,045 |
| Oct 16, 2026 | 9.60 | 9.95 | 9.42 | 9.45 | 9.45 | -1.56% | 84,390 |
| Oct 15, 2026 | 8.94 | 9.83 | 8.80 | 9.60 | 9.60 | 9.09% | 85,173 |
| Oct 14, 2026 | 8.95 | 9.16 | 8.67 | 8.80 | 8.80 | -3.08% | 119,711 |
| Oct 13, 2026 | 9.48 | 9.76 | 9.08 | 9.08 | 9.08 | -4.12% | 97,527 |
| Oct 12, 2026 | 9.30 | 9.62 | 9.30 | 9.47 | 9.47 | 1.28% | 86,748 |
| Oct 9, 2026 | 9.66 | 9.71 | 9.30 | 9.35 | 9.35 | -2.81% | 91,525 |
| Oct 8, 2026 | 9.62 | 9.96 | 9.36 | 9.62 | 9.62 | -0.41% | 100,604 |
| Oct 7, 2026 | 9.53 | 9.86 | 9.53 | 9.66 | 9.66 | -0.62% | 76,947 |
| Oct 6, 2026 | 9.72 | 10.01 | 9.58 | 9.72 | 9.72 | 0.52% | 74,919 |
| Oct 5, 2026 | 9.77 | 9.82 | 9.41 | 9.67 | 9.67 | -1.53% | 68,278 |
| Oct 2, 2026 | 9.85 | 10.18 | 9.53 | 9.82 | 9.82 | 1.76% | 117,938 |
| Oct 1, 2026 | 9.56 | 9.98 | 9.17 | 9.65 | 9.65 | 1.26% | 121,321 |
| Sep 30, 2026 | 9.77 | 10.01 | 9.38 | 9.53 | 9.53 | -2.06% | 85,052 |
| Sep 29, 2026 | 9.79 | 10.25 | 9.63 | 9.73 | 9.73 | -0.31% | 110,256 |
| Sep 28, 2026 | 9.85 | 10.16 | 9.75 | 9.76 | 9.76 | -1.51% | 69,166 |
| Sep 25, 2026 | 9.96 | 10.08 | 9.75 | 9.91 | 9.91 | 0.10% | 84,695 |
| Sep 24, 2026 | 9.95 | 10.20 | 9.61 | 9.90 | 9.90 | -0.40% | 74,828 |
| Sep 23, 2026 | 10.09 | 10.09 | 9.74 | 9.94 | 9.94 | -3.12% | 69,670 |
| Sep 22, 2026 | 9.72 | 10.33 | 9.58 | 10.26 | 10.26 | 7.21% | 136,489 |
| Sep 21, 2026 | 9.26 | 9.81 | 9.10 | 9.57 | 9.57 | 4.70% | 147,866 |
| Sep 18, 2026 | 9.56 | 10.44 | 9.09 | 9.14 | 9.14 | -4.99% | 287,568 |
| Sep 17, 2026 | 9.71 | 9.86 | 9.42 | 9.62 | 9.62 | 0.94% | 111,494 |
| Sep 16, 2026 | 10.10 | 10.23 | 9.52 | 9.53 | 9.53 | -5.36% | 99,320 |
| Sep 15, 2026 | 10.60 | 10.69 | 10.03 | 10.07 | 10.07 | -5.09% | 83,887 |
| Sep 14, 2026 | 10.57 | 10.99 | 10.47 | 10.61 | 10.61 | -1.12% | 88,189 |
| Sep 11, 2026 | 11.14 | 12.22 | 10.68 | 10.73 | 10.73 | -2.28% | 89,225 |
| Sep 10, 2026 | 11.14 | 11.38 | 10.78 | 10.98 | 10.98 | -2.05% | 134,840 |
| Sep 9, 2026 | 11.69 | 12.44 | 11.12 | 11.21 | 11.21 | -4.11% | 138,649 |
| Sep 8, 2026 | 12.69 | 12.77 | 11.69 | 11.69 | 11.69 | -7.95% | 80,116 |
| Sep 4, 2026 | 11.74 | 12.73 | 11.74 | 12.70 | 12.70 | 7.35% | 152,508 |