OneWater Marine Inc. - ONEW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17.04	17.28	17.28	17.92	16.61	325,700
August 21, 2025	16.31	16.72	16.72	16.97	15.92	106,600
August 20, 2025	16.95	16.52	16.52	17.3	16.4	62,845
August 19, 2025	17.12	17.15	17.15	17.76	16.5	139,700
August 18, 2025	17.22	17.06	17.06	17.32	16.86	74,100
August 15, 2025	17.39	17.12	17.12	17.5	16.85	95,821
August 14, 2025	16.97	17.16	17.16	17.49	16.53	257,300
August 13, 2025	16.37	17.35	17.35	17.44	16.37	200,400
August 12, 2025	15.6	16.28	16.28	16.31	15.59	83,819
August 11, 2025	15.32	15.37	15.37	15.6	15.04	74,820
August 08, 2025	15.77	15.22	15.22	16.01	15.07	87,200
August 07, 2025	16.48	15.73	15.73	16.49	15.65	80,848
August 06, 2025	16.31	16.25	16.25	16.61	16.02	144,040
August 05, 2025	16.01	16.3	16.3	16.33	15.46	98,100
August 04, 2025	15.75	15.87	15.87	16.28	15.71	128,119
August 01, 2025	15.95	15.75	15.75	15.95	14.65	151,100
July 31, 2025	14.74	15.34	15.34	16.38	14.57	272,411
July 30, 2025	15.1	14.56	14.56	15.37	14.35	282,316
July 29, 2025	15.45	15.03	15.03	15.66	14.64	107,313
July 28, 2025	15.41	15.21	15.21	16	15.16	97,742
July 25, 2025	15.19	15.37	15.37	15.51	14.85	151,500
July 24, 2025	15.25	15.06	15.06	15.49	14.43	306,100
July 23, 2025	15	16.07	16.07	16.1	14.82	166,041
July 22, 2025	13.77	14.77	14.77	14.96	13.77	111,123
July 21, 2025	13.99	13.77	13.77	14.44	13.73	95,800
July 18, 2025	14.42	13.91	13.91	14.46	13.83	64,732
July 17, 2025	14	14.25	14.25	14.57	14	92,300
July 16, 2025	14.29	14.04	14.04	14.54	13.67	83,900
July 15, 2025	14.8	14.05	14.05	15.06	14.05	148,492
July 14, 2025	15.1	14.68	14.68	15.43	14.43	134,154
July 11, 2025	15.64	15.3	15.3	15.72	15.08	159,022
July 10, 2025	15.26	15.91	15.91	16.2	14.87	101,000
July 09, 2025	15.08	15.31	15.31	15.43	14.54	124,800
July 08, 2025	14.48	14.91	14.91	15.09	14.48	150,736
July 07, 2025	14.89	14.41	14.41	14.99	14.13	110,200
July 03, 2025	14.72	15	15	15.03	14.53	74,808
July 02, 2025	14.01	14.66	14.66	14.93	14.01	295,694
July 01, 2025	13.28	13.87	13.87	14.61	13.11	396,537
June 30, 2025	13.9	13.39	13.39	13.9	13.35	67,701
June 27, 2025	13.73	13.74	13.74	14.08	13.44	202,730
June 26, 2025	13.27	13.65	13.65	13.81	12.93	75,131
June 25, 2025	13.92	13.22	13.22	13.92	12.78	135,315
June 24, 2025	14.1	13.86	13.86	14.28	13.85	75,136
June 23, 2025	13.72	13.82	13.82	13.84	13.15	76,536
June 20, 2025	14.09	13.84	13.84	14.09	13.64	234,525
June 18, 2025	13.77	13.8	13.8	14.18	13.73	35,104
June 17, 2025	14.06	13.79	13.79	14.22	13.72	62,200
June 16, 2025	14.09	14.12	14.12	14.63	13.94	64,037
June 13, 2025	14.93	13.81	13.81	14.93	13.22	243,632
June 12, 2025	15.05	15.32	15.32	15.36	14.55	164,100
June 11, 2025	15.65	15.28	15.28	16.14	14.55	328,619
June 10, 2025	15.66	15.48	15.48	16.25	15.23	158,227
June 09, 2025	15.39	15.5	15.5	15.99	15.1	239,500
June 06, 2025	15.09	15.18	15.18	15.49	14.94	87,900
June 05, 2025	14.77	14.7	14.7	15.11	14.45	57,337
June 04, 2025	15.08	14.85	14.85	15.34	14.61	61,325
June 03, 2025	13.85	15	15	15.16	13.64	114,100
June 02, 2025	14.59	13.87	13.87	14.73	13.73	163,930
May 30, 2025	14.9	14.77	14.77	14.95	14.43	119,700
May 29, 2025	14.91	14.89	14.89	15	14.44	86,300

OneWater Marine Inc. (ONEW) NASDAQ