OneWater Marine Inc. (ONEW)
16.59
-0.79 (-4.55%)
At close: Mar 28, 2025, 3:59 PM
15.67
-5.55%
After-hours: Mar 28, 2025, 04:55 PM EDT
ONEW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.38 | 17.64 | 16.43 | 16.58 | -0.80 | -4.60% | 107,220 |
| Mar 27, 2025 | 17.54 | 17.75 | 17.08 | 17.38 | -0.09 | -0.52% | 89,800 |
| Mar 26, 2025 | 17.80 | 17.90 | 17.01 | 17.47 | -0.23 | -1.30% | 103,600 |
| Mar 25, 2025 | 17.86 | 18.13 | 17.13 | 17.70 | -0.13 | -0.73% | 112,200 |
| Mar 24, 2025 | 17.72 | 18.15 | 16.81 | 17.83 | 0.57 | 3.30% | 125,522 |
| Mar 21, 2025 | 17.13 | 17.52 | 16.75 | 17.26 | -0.28 | -1.60% | 313,008 |
| Mar 20, 2025 | 16.97 | 17.62 | 16.59 | 17.54 | 0.38 | 2.21% | 87,400 |
| Mar 19, 2025 | 16.65 | 17.40 | 16.45 | 17.16 | 0.63 | 3.81% | 69,200 |
| Mar 18, 2025 | 16.48 | 16.71 | 15.96 | 16.53 | -0.08 | -0.48% | 104,249 |
| Mar 17, 2025 | 16.42 | 16.97 | 16.17 | 16.61 | 0.51 | 3.17% | 124,142 |
| Mar 14, 2025 | 16.05 | 16.63 | 15.80 | 16.10 | 0.27 | 1.71% | 151,915 |
| Mar 13, 2025 | 16.66 | 16.93 | 15.78 | 15.83 | -0.71 | -4.29% | 81,400 |
| Mar 12, 2025 | 16.94 | 16.95 | 15.40 | 16.54 | -0.04 | -0.24% | 120,200 |
| Mar 11, 2025 | 16.97 | 16.97 | 15.87 | 16.58 | -0.16 | -0.96% | 109,431 |
| Mar 10, 2025 | 16.63 | 16.90 | 16.24 | 16.74 | -0.29 | -1.70% | 116,500 |
| Mar 7, 2025 | 17.42 | 17.44 | 16.58 | 17.03 | 0.09 | 0.53% | 158,942 |
| Mar 6, 2025 | 15.80 | 17.16 | 15.57 | 16.94 | 0.83 | 5.15% | 98,400 |
| Mar 5, 2025 | 15.49 | 16.48 | 14.93 | 16.11 | 0.47 | 3.01% | 228,433 |
| Mar 4, 2025 | 16.16 | 16.16 | 14.13 | 15.64 | -0.71 | -4.34% | 327,000 |
| Mar 3, 2025 | 16.59 | 17.00 | 16.08 | 16.35 | -0.21 | -1.27% | 192,900 |
| Feb 28, 2025 | 16.80 | 17.22 | 16.30 | 16.56 | 0.07 | 0.42% | 137,747 |
| Feb 27, 2025 | 17.11 | 17.11 | 16.25 | 16.49 | -0.71 | -4.13% | 128,200 |
| Feb 26, 2025 | 17.33 | 17.95 | 17.05 | 17.20 | -0.14 | -0.81% | 107,213 |
| Feb 25, 2025 | 17.67 | 18.08 | 17.03 | 17.34 | -0.19 | -1.08% | 108,400 |
| Feb 24, 2025 | 18.27 | 18.35 | 17.51 | 17.53 | -0.41 | -2.29% | 91,725 |
| Feb 21, 2025 | 19.04 | 19.27 | 17.64 | 17.94 | -0.61 | -3.29% | 246,345 |
| Feb 20, 2025 | 18.70 | 19.24 | 18.52 | 18.55 | -0.41 | -2.16% | 72,400 |
| Feb 19, 2025 | 19.04 | 19.31 | 18.39 | 18.96 | -0.16 | -0.84% | 93,812 |
| Feb 18, 2025 | 19.16 | 19.47 | 18.65 | 19.12 | 0.04 | 0.21% | 65,838 |
| Feb 14, 2025 | 19.81 | 21.00 | 19.01 | 19.08 | -0.46 | -2.35% | 82,646 |
| Feb 13, 2025 | 19.51 | 19.80 | 19.23 | 19.54 | 0.25 | 1.30% | 65,025 |
| Feb 12, 2025 | 20.12 | 20.38 | 19.19 | 19.29 | -1.47 | -7.08% | 231,235 |
| Feb 11, 2025 | 19.17 | 20.77 | 19.14 | 20.76 | 1.23 | 6.30% | 202,100 |
| Feb 10, 2025 | 19.20 | 19.84 | 19.03 | 19.53 | 0.55 | 2.90% | 148,733 |
| Feb 7, 2025 | 18.66 | 19.11 | 17.98 | 18.98 | 0.19 | 1.01% | 171,200 |
| Feb 6, 2025 | 18.89 | 19.39 | 18.55 | 18.79 | -0.10 | -0.53% | 168,144 |
| Feb 5, 2025 | 17.92 | 18.94 | 17.63 | 18.89 | 0.96 | 5.35% | 144,600 |
| Feb 4, 2025 | 16.63 | 17.93 | 16.63 | 17.93 | 1.14 | 6.79% | 114,800 |
| Feb 3, 2025 | 17.11 | 17.77 | 16.36 | 16.79 | -1.28 | -7.08% | 226,900 |
| Jan 31, 2025 | 17.16 | 18.41 | 16.77 | 18.07 | 0.61 | 3.49% | 481,300 |
| Jan 30, 2025 | 18.00 | 20.15 | 16.71 | 17.46 | 2.11 | 13.75% | 476,700 |
| Jan 29, 2025 | 16.41 | 16.48 | 15.32 | 15.35 | -1.06 | -6.46% | 196,000 |
| Jan 28, 2025 | 16.94 | 16.94 | 15.75 | 16.41 | -0.65 | -3.81% | 151,500 |
| Jan 27, 2025 | 17.00 | 17.69 | 16.86 | 17.06 | -0.01 | -0.06% | 193,808 |
| Jan 24, 2025 | 16.59 | 17.43 | 16.33 | 17.07 | 0.48 | 2.89% | 211,500 |
| Jan 23, 2025 | 16.19 | 17.12 | 15.74 | 16.59 | 0.68 | 4.27% | 191,232 |
| Jan 22, 2025 | 15.86 | 16.07 | 15.46 | 15.91 | -0.11 | -0.69% | 77,000 |
| Jan 21, 2025 | 16.18 | 16.45 | 15.69 | 16.02 | 0.12 | 0.75% | 57,500 |
| Jan 17, 2025 | 16.33 | 16.79 | 15.66 | 15.90 | -0.23 | -1.43% | 98,804 |
| Jan 16, 2025 | 15.86 | 16.16 | 15.62 | 16.13 | 0.27 | 1.70% | 89,600 |