OneWater Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	9.85	10.18	9.53	9.82	9.82	1.76%	117,936
Oct 1, 2026	9.56	9.98	9.17	9.65	9.65	1.26%	121,319
Sep 30, 2026	9.77	10.01	9.38	9.53	9.53	-2.06%	85,050
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
Sep 3, 2026	11.94	12.04	11.65	11.83	11.83	0.17%	57,627
Sep 2, 2026	12.00	12.27	11.78	11.81	11.81	-1.17%	175,830
Sep 1, 2026	11.81	12.00	11.58	11.95	11.95	-0.33%	62,237
Aug 31, 2026	11.92	12.24	11.72	11.99	11.99	0.17%	76,205
Aug 28, 2026	11.67	12.15	11.55	11.97	11.97	2.57%	78,283
Aug 27, 2026	11.68	12.10	11.25	11.67	11.67	-1.19%	68,660
Aug 26, 2026	12.04	12.31	11.54	11.81	11.81	-1.83%	58,754
Aug 25, 2026	12.10	12.31	11.88	12.03	12.03	0.08%	49,018
Aug 24, 2026	11.95	12.65	11.95	12.02	12.02	0.92%	93,464
Aug 21, 2026	11.48	12.03	11.36	11.91	11.91	4.38%	94,398
Aug 20, 2026	11.32	11.72	11.20	11.41	11.41	-1.55%	65,777
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%	95,854
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%	64,597
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