OneWater Marine Inc Class A ONEW
NASDAQ · United States · Retail Trade
$9.65+0.12 (+1.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.65 | +1.26% | $9.56 | $9.97 | $9.18 | 120.56K |
| 2026-09-30 | $9.53 | -2.06% | $9.77 | $10.01 | $9.38 | 85.10K |
| 2026-09-29 | $9.73 | -0.31% | $9.79 | $10.25 | $9.63 | 110.30K |
| 2026-09-28 | $9.76 | -1.51% | $9.85 | $10.16 | $9.75 | 69.20K |
| 2026-09-25 | $9.91 | +0.10% | $9.96 | $10.08 | $9.75 | 84.70K |
| 2026-09-24 | $9.90 | -0.40% | $9.95 | $10.19 | $9.61 | 74.80K |
| 2026-09-23 | $9.94 | -3.12% | $10.09 | $10.09 | $9.73 | 69.70K |
| 2026-09-22 | $10.26 | +7.21% | $9.72 | $10.33 | $9.58 | 136.50K |
| 2026-09-21 | $9.57 | +4.70% | $9.26 | $9.81 | $9.10 | 147.90K |
| 2026-09-18 | $9.14 | -4.99% | $9.56 | $10.44 | $9.09 | 287.60K |
| 2026-09-17 | $9.62 | +0.94% | $9.71 | $9.86 | $9.42 | 111.50K |
| 2026-09-16 | $9.53 | -5.36% | $10.10 | $10.23 | $9.52 | 99.30K |
| 2026-09-15 | $10.07 | -5.09% | $10.60 | $10.69 | $10.03 | 83.90K |
| 2026-09-14 | $10.61 | -1.12% | $10.57 | $10.99 | $10.47 | 88.20K |
| 2026-09-11 | $10.73 | -2.28% | $11.14 | $12.22 | $10.68 | 89.20K |
| 2026-09-10 | $10.98 | -2.05% | $11.14 | $11.38 | $10.78 | 134.80K |
| 2026-09-09 | $11.21 | -4.11% | $11.69 | $12.44 | $11.11 | 138.60K |
| 2026-09-08 | $11.69 | -7.95% | $12.69 | $12.77 | $11.69 | 80.10K |
| 2026-09-04 | $12.70 | +7.35% | $11.74 | $12.73 | $11.74 | 152.50K |
| 2026-09-03 | $11.83 | +0.17% | $11.94 | $12.04 | $11.65 | 57.60K |
| 2026-09-02 | $11.81 | -1.17% | $12.00 | $12.27 | $11.77 | 175.80K |
| 2026-09-01 | $11.95 | -0.33% | $11.81 | $12.00 | $11.58 | 62.20K |
| 2026-08-31 | $11.99 | +0.17% | $11.92 | $12.24 | $11.72 | 76.20K |
| 2026-08-28 | $11.97 | +2.57% | $11.67 | $12.15 | $11.55 | 77.90K |
| 2026-08-27 | $11.67 | -1.19% | $11.68 | $12.10 | $11.25 | 68.70K |
| 2026-08-26 | $11.81 | -1.83% | $12.04 | $12.31 | $11.54 | 58.80K |
| 2026-08-25 | $12.03 | +0.08% | $12.10 | $12.31 | $11.88 | 49.00K |
| 2026-08-24 | $12.02 | +0.92% | $11.95 | $12.65 | $11.95 | 93.50K |
| 2026-08-21 | $11.91 | +4.38% | $11.48 | $12.03 | $11.35 | 94.40K |
| 2026-08-20 | $11.41 | -1.55% | $11.32 | $11.72 | $11.20 | 65.80K |
| 2026-08-19 | $11.59 | +2.02% | $11.36 | $11.80 | $11.03 | 82.10K |
| 2026-08-18 | $11.36 | -0.96% | $11.45 | $11.67 | $10.70 | 155.90K |
| 2026-08-17 | $11.47 | -3.61% | $11.76 | $11.97 | $11.06 | 95.90K |
| 2026-08-14 | $11.90 | -2.54% | $12.18 | $12.36 | $11.79 | 47.30K |
| 2026-08-13 | $12.21 | -0.33% | $12.36 | $12.71 | $12.12 | 64.60K |
| 2026-08-12 | $12.25 | -4.15% | $12.85 | $13.23 | $12.18 | 60.20K |
| 2026-08-11 | $12.78 | +3.99% | $12.30 | $13.20 | $12.30 | 697.60K |
| 2026-08-10 | $12.29 | +2.08% | $12.42 | $12.90 | $12.05 | 168.00K |
| 2026-08-07 | $12.04 | +0.84% | $12.03 | $12.35 | $11.82 | 41.90K |
| 2026-08-06 | $11.94 | -4.63% | $12.52 | $12.59 | $11.84 | 56.60K |
| 2026-08-05 | $12.52 | -2.11% | $12.73 | $12.80 | $12.49 | 46.50K |
| 2026-08-04 | $12.79 | +0.08% | $12.82 | $13.10 | $12.40 | 70.40K |
| 2026-08-03 | $12.78 | +4.33% | $12.37 | $13.00 | $12.37 | 92.10K |
| 2026-07-31 | $12.25 | -1.21% | $12.33 | $12.59 | $11.61 | 127.00K |
| 2026-07-30 | $12.40 | -2.36% | $12.70 | $13.02 | $12.00 | 112.60K |
| 2026-07-29 | $12.70 | -2.68% | $13.02 | $13.27 | $12.52 | 111.30K |
| 2026-07-28 | $13.05 | -0.68% | $13.25 | $13.69 | $13.02 | 112.90K |
| 2026-07-27 | $13.14 | +2.14% | $12.98 | $13.62 | $12.98 | 63.60K |
| 2026-07-24 | $12.86 | +1.70% | $12.65 | $12.93 | $12.41 | 58.10K |
| 2026-07-23 | $12.65 | -2.99% | $12.73 | $13.16 | $12.44 | 69.60K |
| 2026-07-22 | $13.04 | +1.32% | $12.87 | $13.27 | $12.78 | 53.70K |
| 2026-07-21 | $12.87 | -3.60% | $13.32 | $13.74 | $12.33 | 111.00K |
| 2026-07-20 | $13.35 | -0.89% | $13.57 | $13.77 | $13.17 | 101.10K |
| 2026-07-17 | $13.47 | -0.59% | $13.35 | $14.23 | $13.15 | 174.90K |
| 2026-07-16 | $13.55 | +10.43% | $12.30 | $13.55 | $12.03 | 197.80K |
| 2026-07-15 | $12.27 | +0.25% | $12.32 | $12.57 | $12.18 | 105.70K |
| 2026-07-14 | $12.24 | +5.15% | $11.66 | $12.27 | $11.60 | 90.50K |
| 2026-07-13 | $11.64 | +4.68% | $11.14 | $11.72 | $10.81 | 142.20K |
| 2026-07-10 | $11.12 | +1.55% | $10.94 | $11.25 | $10.94 | 102.00K |
| 2026-07-09 | $10.95 | +2.15% | $10.69 | $11.34 | $10.69 | 81.70K |
| 2026-07-08 | $10.72 | -1.20% | $10.70 | $10.88 | $10.45 | 64.50K |
| 2026-07-07 | $10.85 | +3.33% | $10.56 | $10.86 | $10.41 | 68.80K |
| 2026-07-06 | $10.50 | -3.05% | $10.75 | $11.15 | $10.33 | 93.10K |
| 2026-07-02 | $10.83 | -1.90% | $11.14 | $11.52 | $10.66 | 76.90K |
| 2026-07-01 | $11.04 | -2.04% | $11.30 | $11.60 | $10.88 | 72.00K |
| 2026-06-30 | $11.27 | -1.57% | $11.50 | $11.92 | $10.88 | 82.50K |
| 2026-06-29 | $11.45 | -3.13% | $11.85 | $11.85 | $11.27 | 74.60K |
| 2026-06-26 | $11.82 | +2.47% | $11.45 | $11.99 | $11.34 | 270.00K |
| 2026-06-25 | $11.53 | +1.99% | $11.43 | $11.81 | $11.29 | 114.10K |
| 2026-06-24 | $11.31 | +2.49% | $11.02 | $11.79 | $11.02 | 90.00K |
| 2026-06-23 | $11.03 | -3.37% | $11.18 | $11.67 | $11.01 | 58.20K |
| 2026-06-22 | $11.42 | +0.79% | $11.33 | $11.75 | $11.23 | 115.60K |
| 2026-06-18 | $11.33 | +5.00% | $10.96 | $11.50 | $10.90 | 279.50K |
| 2026-06-17 | $10.79 | -5.52% | $11.39 | $11.55 | $10.66 | 67.40K |
| 2026-06-16 | $11.42 | -1.55% | $11.64 | $12.10 | $11.11 | 146.50K |
| 2026-06-15 | $11.60 | +4.50% | $11.27 | $11.86 | $11.26 | 130.60K |
| 2026-06-12 | $11.10 | +0.18% | $11.08 | $11.47 | $10.91 | 66.10K |
| 2026-06-11 | $11.08 | +5.73% | $10.70 | $11.24 | $10.70 | 140.00K |
| 2026-06-10 | $10.48 | -1.23% | $10.62 | $11.08 | $10.46 | 55.20K |
| 2026-06-09 | $10.61 | +1.82% | $10.53 | $10.99 | $10.40 | 114.90K |
| 2026-06-08 | $10.42 | +2.36% | $10.38 | $10.71 | $10.02 | 77.40K |
| 2026-06-05 | $10.18 | -6.26% | $10.80 | $11.17 | $10.15 | 91.80K |
| 2026-06-04 | $10.86 | -0.55% | $11.06 | $11.30 | $10.72 | 57.50K |
| 2026-06-03 | $10.92 | -3.87% | $11.22 | $11.22 | $10.76 | 76.20K |
| 2026-06-02 | $11.36 | +2.53% | $10.91 | $11.53 | $10.91 | 69.50K |
| 2026-06-01 | $11.08 | +0.64% | $10.91 | $11.24 | $10.84 | 75.40K |
| 2026-05-29 | $11.01 | -3.00% | $11.31 | $11.51 | $10.98 | 77.90K |
| 2026-05-28 | $11.35 | +1.79% | $11.08 | $11.43 | $10.83 | 50.60K |
| 2026-05-27 | $11.15 | +4.21% | $10.86 | $11.41 | $10.74 | 71.90K |
| 2026-05-26 | $10.70 | -0.93% | $10.88 | $11.51 | $10.52 | 118.10K |