OneWater Marine Inc. (ONEW) NASDAQ

16.18

+0.25(+1.57%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202515.7315.9315.9316.0415.5473,300
October 01, 202515.6815.7215.7216.0315.5798,500
September 30, 202516.2315.8415.8416.4715.5697,800
September 29, 202516.0916.3916.3916.4515.69123,800
September 26, 202515.816.1116.1116.1415.43122,721
September 25, 202515.515.9215.9215.9515.26115,100
September 24, 202516.0315.7715.7716.4115.75116,419
September 23, 202516.3116.0216.0216.7415.93112,300
September 22, 202515.4615.8515.8515.8815.4687,300
September 19, 202516.1215.6215.6216.1215.25307,400
September 18, 202515.6115.9615.9615.9815.46109,100
September 17, 202516.0915.4815.4816.7715.44124,000
September 16, 202516.0815.9615.9616.2215.8160,141
September 15, 202516.0316.0816.0816.3815.9441,400
September 12, 202516.4915.9615.9616.5315.8952,515
September 11, 202515.8516.5516.5516.615.8556,424
September 10, 202516.2215.7315.7316.2215.6747,700
September 09, 202516.5216.2316.2316.5216.0946,300
September 08, 202516.8416.5116.5116.9516.3161,015
September 05, 202516.3616.8216.8217.1116.36105,906
September 04, 202516.0716.3116.3116.391652,800
September 03, 202516.0515.9515.9516.0715.76112,500
September 02, 202516.3316.1216.1216.516.0392,742
August 29, 202516.9416.8316.8317.0616.54123,118
August 28, 202517.5317.0817.0817.5316.53161,100
August 27, 202516.9217.4617.4617.6216.92183,000
August 26, 202517.3617.0817.0817.3616.8379,900
August 25, 202517.2617.2117.2117.6616.9691,606
August 22, 202517.0417.2817.2817.9216.61325,700
August 21, 202516.3116.7216.7216.9715.92106,600
August 20, 202516.9516.5216.5217.316.462,845
August 19, 202517.1217.1517.1517.7616.5139,700
August 18, 202517.2217.0617.0617.3216.8674,100
August 15, 202517.3917.1217.1217.516.8595,821
August 14, 202516.9717.1617.1617.4916.53257,300
August 13, 202516.3717.3517.3517.4416.37200,400
August 12, 202515.616.2816.2816.3115.5983,819
August 11, 202515.3215.3715.3715.615.0474,820
August 08, 202515.7715.2215.2216.0115.0787,200
August 07, 202516.4815.7315.7316.4915.6580,848
August 06, 202516.3116.2516.2516.6116.02144,040
August 05, 202516.0116.316.316.3315.4698,100
August 04, 202515.7515.8715.8716.2815.71128,119
August 01, 202515.9515.7515.7515.9514.65151,100
July 31, 202514.7415.3415.3416.3814.57272,411
July 30, 202515.114.5614.5615.3714.35282,316
July 29, 202515.4515.0315.0315.6614.64107,313
July 28, 202515.4115.2115.211615.1697,742
July 25, 202515.1915.3715.3715.5114.85151,500
July 24, 202515.2515.0615.0615.4914.43306,100
July 23, 20251516.0716.0716.114.82166,041
July 22, 202513.7714.7714.7714.9613.77111,123
July 21, 202513.9913.7713.7714.4413.7395,800
July 18, 202514.4213.9113.9114.4613.8364,732
July 17, 20251414.2514.2514.571492,300
July 16, 202514.2914.0414.0414.5413.6783,900
July 15, 202514.814.0514.0515.0614.05148,492
July 14, 202515.114.6814.6815.4314.43134,154
July 11, 202515.6415.315.315.7215.08159,022
July 10, 202515.2615.9115.9116.214.87101,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved