OneWater Marine Inc. (ONEW)
NASDAQ: ONEW
· Real-Time Price · USD
16.51
-0.31 (-1.84%)
At close: Sep 08, 2025, 3:59 PM
16.51
0.00%
After-hours: Sep 08, 2025, 04:19 PM EDT
ONEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.36 | 17.11 | 16.36 | 16.82 | 16.82 | 3.13% | 105,906 |
| Sep 4, 2025 | 16.07 | 16.39 | 16.00 | 16.31 | 16.31 | 2.26% | 52,800 |
| Sep 3, 2025 | 16.05 | 16.07 | 15.76 | 15.95 | 15.95 | -1.05% | 112,500 |
| Sep 2, 2025 | 16.33 | 16.50 | 16.03 | 16.12 | 16.12 | -4.22% | 92,742 |
| Aug 29, 2025 | 16.94 | 17.06 | 16.54 | 16.83 | 16.83 | -1.46% | 123,118 |
| Aug 28, 2025 | 17.53 | 17.53 | 16.53 | 17.08 | 17.08 | -2.18% | 161,100 |
| Aug 27, 2025 | 16.92 | 17.62 | 16.92 | 17.46 | 17.46 | 2.22% | 183,000 |
| Aug 26, 2025 | 17.36 | 17.36 | 16.83 | 17.08 | 17.08 | -0.76% | 79,900 |
| Aug 25, 2025 | 17.26 | 17.66 | 16.96 | 17.21 | 17.21 | -0.41% | 91,606 |
| Aug 22, 2025 | 17.04 | 17.92 | 16.61 | 17.28 | 17.28 | 3.35% | 325,700 |
| Aug 21, 2025 | 16.31 | 16.97 | 15.92 | 16.72 | 16.72 | 1.21% | 106,600 |
| Aug 20, 2025 | 16.95 | 17.30 | 16.40 | 16.52 | 16.52 | -3.67% | 62,845 |
| Aug 19, 2025 | 17.12 | 17.76 | 16.50 | 17.15 | 17.15 | 0.53% | 139,700 |
| Aug 18, 2025 | 17.22 | 17.32 | 16.86 | 17.06 | 17.06 | -0.35% | 74,100 |
| Aug 15, 2025 | 17.39 | 17.50 | 16.85 | 17.12 | 17.12 | -0.23% | 95,821 |
| Aug 14, 2025 | 16.97 | 17.49 | 16.53 | 17.16 | 17.16 | -1.10% | 257,300 |
| Aug 13, 2025 | 16.37 | 17.44 | 16.37 | 17.35 | 17.35 | 6.57% | 200,400 |
| Aug 12, 2025 | 15.60 | 16.31 | 15.59 | 16.28 | 16.28 | 5.92% | 83,819 |
| Aug 11, 2025 | 15.32 | 15.60 | 15.04 | 15.37 | 15.37 | 0.99% | 74,820 |
| Aug 8, 2025 | 15.77 | 16.01 | 15.07 | 15.22 | 15.22 | -3.24% | 87,200 |