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 $739.31 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $283.22, while $1000 invested 1 year ago would be worth $647.73. This corresponds to total returns of -26.07%, -71.68%, -35.23%, respectively, with annualized returns of -4.48%, -22.31%, -35.23%.

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
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
July 07, 2026	10.56	10.85	10.85	10.86	10.41	68,837
July 06, 2026	10.75	10.5	10.5	11.15	10.33	93,076
July 02, 2026	11.14	10.83	10.83	11.53	10.66	76,869
July 01, 2026	11.3	11.04	11.04	11.6	10.88	71,953
June 30, 2026	11.5	11.27	11.27	11.92	10.88	82,531
June 29, 2026	11.85	11.45	11.45	11.85	11.27	74,577
June 26, 2026	11.45	11.82	11.82	11.99	11.34	270,031
June 25, 2026	11.43	11.54	11.54	11.81	11.29	114,086
June 24, 2026	11.02	11.31	11.31	11.79	11.02	90,021
June 23, 2026	11.18	11.04	11.04	11.67	11.01	58,230
June 22, 2026	11.33	11.42	11.42	11.75	11.23	115,571
June 18, 2026	10.96	11.33	11.33	11.5	10.91	279,493
June 17, 2026	11.39	10.79	10.79	11.55	10.66	67,364
June 16, 2026	11.64	11.42	11.42	12.1	11.11	146,518