OneWater Marine Inc. (ONEW)
NASDAQ: ONEW
· Real-Time Price · USD
16.18
0.25 (1.57%)
At close: Oct 03, 2025, 3:59 PM
16.18
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ONEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.02 | 16.50 | 16.01 | 16.18 | 16.18 | 1.57% | 48,932 |
| Oct 2, 2025 | 15.73 | 16.04 | 15.54 | 15.93 | 15.93 | 1.34% | 73,300 |
| Oct 1, 2025 | 15.68 | 16.03 | 15.57 | 15.72 | 15.72 | -0.76% | 98,500 |
| Sep 30, 2025 | 16.23 | 16.47 | 15.56 | 15.84 | 15.84 | -3.36% | 97,800 |
| Sep 29, 2025 | 16.09 | 16.45 | 15.69 | 16.39 | 16.39 | 1.74% | 123,800 |
| Sep 26, 2025 | 15.80 | 16.14 | 15.43 | 16.11 | 16.11 | 1.19% | 122,721 |
| Sep 25, 2025 | 15.50 | 15.95 | 15.26 | 15.92 | 15.92 | 0.95% | 115,100 |
| Sep 24, 2025 | 16.03 | 16.42 | 15.75 | 15.77 | 15.77 | -1.56% | 122,600 |
| Sep 23, 2025 | 16.31 | 16.74 | 15.93 | 16.02 | 16.02 | 1.07% | 112,300 |
| Sep 22, 2025 | 15.46 | 15.88 | 15.46 | 15.85 | 15.85 | 1.47% | 87,300 |
| Sep 19, 2025 | 16.12 | 16.12 | 15.25 | 15.62 | 15.62 | -2.13% | 307,447 |
| Sep 18, 2025 | 15.61 | 15.98 | 15.46 | 15.96 | 15.96 | 3.10% | 109,114 |
| Sep 17, 2025 | 16.09 | 16.77 | 15.44 | 15.48 | 15.48 | -3.01% | 124,048 |
| Sep 16, 2025 | 16.08 | 16.22 | 15.82 | 15.96 | 15.96 | -0.75% | 60,141 |
| Sep 15, 2025 | 16.03 | 16.38 | 15.94 | 16.08 | 16.08 | 0.75% | 41,400 |
| Sep 12, 2025 | 16.49 | 16.53 | 15.89 | 15.96 | 15.96 | -3.56% | 52,515 |
| Sep 11, 2025 | 15.85 | 16.60 | 15.85 | 16.55 | 16.55 | 5.21% | 56,424 |
| Sep 10, 2025 | 16.22 | 16.22 | 15.67 | 15.73 | 15.73 | -3.08% | 47,700 |
| Sep 9, 2025 | 16.52 | 16.52 | 16.09 | 16.23 | 16.23 | -1.70% | 46,300 |
| Sep 8, 2025 | 16.84 | 16.95 | 16.31 | 16.51 | 16.51 | -1.84% | 61,015 |
Page 1 of 72