OneWater Marine Inc. (ONEW) NASDAQ

Currency In USD

ONEW Historical Return

If you invested $1000 in OneWater Marine Inc. (ONEW) since IPO date, it would be worth $665.52 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $228.46, while $1000 invested 1 year ago would be worth $605.78. This corresponds to total returns of -33.45%, -77.15%, -39.42%, respectively, with annualized returns of -5.94%, -25.58%, -39.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONEW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	9.56	9.65	9.65	9.97	9.17	121,319
September 30, 2026	9.77	9.53	9.53	10.01	9.38	85,050
September 29, 2026	9.79	9.73	9.73	10.25	9.63	110,256
September 28, 2026	9.85	9.76	9.76	10.16	9.75	69,165
September 25, 2026	9.96	9.91	9.91	10.08	9.75	84,693
September 24, 2026	9.95	9.9	9.9	10.2	9.61	74,827
September 23, 2026	10.09	9.94	9.94	10.09	9.74	69,670
September 22, 2026	9.72	10.26	10.26	10.33	9.58	136,487
September 21, 2026	9.2	9.57	9.57	9.78	9.2	147,859
September 18, 2026	9.56	9.14	9.14	10.44	9.09	287,566
September 17, 2026	9.71	9.62	9.62	9.86	9.42	111,494
September 16, 2026	10.1	9.53	9.53	10.23	9.52	99,319
September 15, 2026	10.6	10.07	10.07	10.69	10.03	83,885
September 11, 2026	11.78	10.73	10.73	12.22	10.68	89,223
September 10, 2026	11.14	10.98	10.98	11.38	10.78	134,839
September 09, 2026	11.69	11.21	11.21	12.44	11.12	138,649
September 08, 2026	12.69	11.69	11.69	12.77	11.69	80,015
September 04, 2026	11.74	12.7	12.7	12.73	11.74	152,507
September 03, 2026	11.94	11.83	11.83	12.03	11.66	0
September 02, 2026	12	11.81	11.81	12.27	11.78	175,823
September 01, 2026	11.81	11.95	11.95	12	11.58	62,237
August 31, 2026	11.92	11.99	11.99	12.24	11.72	76,203
August 28, 2026	11.67	11.97	11.97	12.15	11.55	77,917
August 27, 2026	11.68	11.67	11.67	12.1	11.25	68,660
August 26, 2026	12.04	11.81	11.81	12.31	11.54	58,753
August 25, 2026	12.1	12.03	12.03	12.31	11.88	49,018
August 24, 2026	11.95	12.02	12.02	12.65	11.95	93,463
August 21, 2026	11.48	11.91	11.91	12.03	11.36	94,380
August 20, 2026	11.32	11.41	11.41	11.72	11.2	65,776
August 19, 2026	11.36	11.59	11.59	11.8	11.03	0
August 18, 2026	11.45	11.36	11.36	11.67	10.7	155,932
August 17, 2026	11.76	11.47	11.47	11.97	11.06	95,853
August 14, 2026	12.18	11.9	11.9	12.36	11.79	47,340
August 13, 2026	12.36	12.21	12.21	12.71	12.13	0
August 12, 2026	12.85	12.25	12.25	13.23	12.18	0
August 11, 2026	12.3	12.78	12.78	13.2	12.3	0
August 10, 2026	12.42	12.29	12.29	12.91	12.05	168,023
August 07, 2026	12.03	12.04	12.04	12.35	11.83	41,158
August 06, 2026	12.52	11.94	11.94	12.59	11.84	56,562
August 05, 2026	12.73	12.52	12.52	12.8	12.49	46,478
August 04, 2026	12.82	12.79	12.79	13.1	12.4	70,362
August 03, 2026	12.37	12.78	12.78	13	12.37	92,084
July 31, 2026	12.33	12.25	12.25	12.59	11.61	126,991
July 30, 2026	12.7	12.4	12.4	13.02	12	112,586
July 29, 2026	13.02	12.7	12.7	13.28	12.52	111,345
July 28, 2026	13.25	13.05	13.05	13.69	13.02	112,926
July 27, 2026	12.98	13.14	13.14	13.62	12.98	63,629
July 24, 2026	12.65	12.87	12.87	12.93	12.41	58,099
July 23, 2026	12.73	12.65	12.65	13.16	12.44	69,586
July 22, 2026	12.89	13.04	13.04	13.28	12.78	53,116
July 21, 2026	13.32	12.87	12.87	13.74	12.33	111,011
July 20, 2026	13.57	13.35	13.35	13.77	13.17	101,118
July 17, 2026	13.35	13.47	13.47	14.23	13.15	174,908
July 16, 2026	12.3	13.55	13.55	13.55	12.03	197,760
July 15, 2026	12.43	12.27	12.27	12.57	12.22	105,332
July 14, 2026	11.66	12.24	12.24	12.27	11.6	90,494
July 13, 2026	11.14	11.64	11.64	11.72	10.81	142,151
July 10, 2026	10.94	11.12	11.12	11.25	10.94	101,978
July 09, 2026	10.69	10.95	10.95	11.34	10.69	81,662
July 08, 2026	10.7	10.72	10.72	10.88	10.45	64,513