OneWater Marine Inc. (ONEW)
NASDAQ: ONEW
· Real-Time Price · USD
17.16
-0.19 (-1.10%)
At close: Aug 14, 2025, 3:59 PM
ONEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.97 | 17.49 | 16.53 | 17.16 | 17.16 | -1.10% | 257,275 |
| 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 |
| Aug 7, 2025 | 16.48 | 16.49 | 15.65 | 15.73 | 15.73 | -3.20% | 80,848 |
| Aug 6, 2025 | 16.31 | 16.61 | 16.02 | 16.25 | 16.25 | -0.31% | 144,040 |
| Aug 5, 2025 | 16.01 | 16.33 | 15.46 | 16.30 | 16.30 | 2.71% | 98,100 |
| Aug 4, 2025 | 15.75 | 16.28 | 15.71 | 15.87 | 15.87 | 0.76% | 128,119 |
| Aug 1, 2025 | 15.95 | 15.95 | 14.65 | 15.75 | 15.75 | 2.67% | 151,100 |
| Jul 31, 2025 | 14.74 | 16.38 | 14.57 | 15.34 | 15.34 | 5.36% | 272,411 |
| Jul 30, 2025 | 15.10 | 15.37 | 14.35 | 14.56 | 14.56 | -3.13% | 282,316 |
| Jul 29, 2025 | 15.45 | 15.66 | 14.64 | 15.03 | 15.03 | -1.18% | 107,313 |
| Jul 28, 2025 | 15.41 | 16.00 | 15.16 | 15.21 | 15.21 | -1.04% | 97,742 |
| Jul 25, 2025 | 15.19 | 15.51 | 14.85 | 15.37 | 15.37 | 2.06% | 151,500 |
| Jul 24, 2025 | 15.25 | 15.49 | 14.43 | 15.06 | 15.06 | -6.29% | 306,100 |
| Jul 23, 2025 | 15.00 | 16.10 | 14.82 | 16.07 | 16.07 | 8.80% | 166,041 |
| Jul 22, 2025 | 13.77 | 14.96 | 13.77 | 14.77 | 14.77 | 7.26% | 111,123 |
| Jul 21, 2025 | 13.99 | 14.44 | 13.73 | 13.77 | 13.77 | -1.01% | 95,800 |
| Jul 18, 2025 | 14.42 | 14.46 | 13.83 | 13.91 | 13.91 | -2.39% | 64,732 |