OneWater Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.37	9.56	9.05	9.32	9.32	-2.15%	33,317
Oct 22, 2026	9.26	9.72	9.00	9.52	9.52	2.15%	81,664
Oct 21, 2026	9.38	9.58	9.12	9.32	9.32	-0.64%	97,127
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
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