OneWater Marine Inc. (ONEW)
14.95
0.27 (1.84%)
At close: Jan 14, 2025, 3:59 PM
14.95
0.00%
After-hours Jan 14, 2025, 04:00 PM EST
ONEW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.86 | 14.96 | 14.29 | 14.95 | 0.27 | 1.84% | 148,416 |
| Jan 13, 2025 | 14.83 | 14.91 | 14.34 | 14.68 | -0.37 | -2.46% | 114,000 |
| Jan 10, 2025 | 15.42 | 15.46 | 14.74 | 15.05 | -0.73 | -4.63% | 169,542 |
| Jan 8, 2025 | 16.10 | 16.15 | 15.35 | 15.78 | -0.47 | -2.89% | 208,400 |
| Jan 7, 2025 | 16.63 | 16.76 | 15.76 | 16.25 | -0.39 | -2.34% | 162,432 |
| Jan 6, 2025 | 17.16 | 18.18 | 16.43 | 16.64 | -0.41 | -2.40% | 168,100 |
| Jan 3, 2025 | 17.27 | 17.41 | 16.67 | 17.05 | -0.12 | -0.70% | 79,600 |
| Jan 2, 2025 | 17.71 | 18.31 | 17.15 | 17.17 | -0.21 | -1.21% | 155,800 |
| Dec 31, 2024 | 17.63 | 17.85 | 17.18 | 17.38 | -0.18 | -1.03% | 331,900 |
| Dec 30, 2024 | 17.52 | 17.66 | 16.81 | 17.56 | -0.18 | -1.01% | 128,600 |
| Dec 27, 2024 | 18.49 | 18.78 | 17.20 | 17.74 | -0.85 | -4.57% | 341,500 |
| Dec 26, 2024 | 17.93 | 18.64 | 17.84 | 18.59 | 0.62 | 3.45% | 249,800 |
| Dec 24, 2024 | 18.36 | 18.52 | 17.93 | 17.97 | 0.19 | 1.07% | 94,246 |
| Dec 23, 2024 | 18.06 | 18.12 | 17.62 | 17.78 | -0.35 | -1.93% | 153,600 |
| Dec 20, 2024 | 18.24 | 18.67 | 17.67 | 18.13 | -0.30 | -1.63% | 263,500 |
| Dec 19, 2024 | 19.50 | 19.85 | 18.28 | 18.43 | -1.01 | -5.20% | 132,500 |
| Dec 18, 2024 | 20.64 | 21.40 | 19.05 | 19.44 | -1.12 | -5.45% | 111,033 |
| Dec 17, 2024 | 20.64 | 21.14 | 20.49 | 20.56 | -0.19 | -0.92% | 72,300 |
| Dec 16, 2024 | 21.14 | 21.31 | 20.39 | 20.75 | -0.39 | -1.84% | 118,405 |
| Dec 13, 2024 | 20.50 | 21.27 | 20.22 | 21.14 | 0.58 | 2.82% | 113,937 |
| Dec 12, 2024 | 20.91 | 21.42 | 20.39 | 20.56 | -0.32 | -1.53% | 69,503 |
| Dec 11, 2024 | 22.30 | 22.30 | 20.85 | 20.88 | -0.90 | -4.13% | 77,600 |
| Dec 10, 2024 | 21.46 | 22.47 | 20.98 | 21.78 | 0.90 | 4.31% | 167,312 |
| Dec 9, 2024 | 20.52 | 21.11 | 20.52 | 20.88 | 0.54 | 2.65% | 64,043 |
| Dec 6, 2024 | 20.45 | 21.00 | 20.21 | 20.34 | 0.11 | 0.54% | 64,005 |
| Dec 5, 2024 | 20.76 | 21.42 | 20.21 | 20.23 | -0.66 | -3.16% | 108,500 |
| Dec 4, 2024 | 21.48 | 22.07 | 20.82 | 20.89 | -0.58 | -2.70% | 85,200 |
| Dec 3, 2024 | 21.87 | 22.12 | 21.19 | 21.47 | -0.52 | -2.36% | 75,400 |
| Dec 2, 2024 | 22.32 | 22.38 | 21.49 | 21.99 | -0.20 | -0.90% | 101,000 |
| Nov 29, 2024 | 22.30 | 22.37 | 21.91 | 22.19 | 0.04 | 0.18% | 87,935 |
| Nov 27, 2024 | 21.53 | 22.74 | 20.81 | 22.15 | 0.62 | 2.88% | 120,300 |
| Nov 26, 2024 | 22.35 | 22.35 | 20.74 | 21.53 | -1.07 | -4.73% | 115,217 |
| Nov 25, 2024 | 22.00 | 23.00 | 22.00 | 22.60 | 1.04 | 4.82% | 153,614 |
| Nov 22, 2024 | 21.44 | 21.91 | 20.97 | 21.56 | 1.54 | 7.69% | 145,500 |
| Nov 21, 2024 | 18.66 | 20.12 | 18.61 | 20.02 | 1.41 | 7.58% | 103,541 |
| Nov 20, 2024 | 19.16 | 19.26 | 18.55 | 18.61 | -0.64 | -3.32% | 93,533 |
| Nov 19, 2024 | 19.22 | 20.02 | 18.97 | 19.25 | -0.41 | -2.09% | 181,844 |
| Nov 18, 2024 | 20.10 | 21.13 | 19.60 | 19.66 | -0.34 | -1.70% | 102,400 |
| Nov 15, 2024 | 21.42 | 21.42 | 19.66 | 20.00 | -1.23 | -5.79% | 229,934 |
| Nov 14, 2024 | 20.10 | 22.76 | 20.10 | 21.23 | -2.47 | -10.42% | 138,220 |
| Nov 13, 2024 | 23.96 | 24.36 | 23.68 | 23.70 | 0.00 | 0.00% | 42,841 |
| Nov 12, 2024 | 24.98 | 25.67 | 23.38 | 23.70 | -1.70 | -6.69% | 74,800 |
| Nov 11, 2024 | 25.44 | 25.72 | 25.21 | 25.40 | 0.34 | 1.36% | 86,800 |
| Nov 8, 2024 | 25.29 | 25.49 | 24.56 | 25.06 | -0.40 | -1.57% | 48,622 |
| Nov 7, 2024 | 25.83 | 26.42 | 25.01 | 25.46 | -0.35 | -1.36% | 72,341 |
| Nov 6, 2024 | 25.50 | 26.78 | 24.51 | 25.81 | 2.36 | 10.06% | 204,900 |
| Nov 5, 2024 | 22.53 | 23.49 | 22.34 | 23.45 | 0.77 | 3.40% | 43,500 |
| Nov 4, 2024 | 22.16 | 22.69 | 22.04 | 22.68 | 0.66 | 3.00% | 52,828 |
| Nov 1, 2024 | 22.10 | 22.38 | 21.85 | 22.02 | 0.25 | 1.15% | 32,407 |
| Oct 31, 2024 | 22.50 | 22.67 | 21.77 | 21.77 | -0.75 | -3.33% | 71,300 |