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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.45	11.19	11.19	11.5	11.15	121,027
December 03, 2025	11.6	11.5	11.5	11.85	11.32	141,100
December 02, 2025	11.33	11.5	11.5	11.78	11.16	192,992
December 01, 2025	11.92	11.29	11.29	12.23	11.24	162,905
November 28, 2025	12.5	12.15	12.15	12.53	11.95	149,100
November 26, 2025	12.45	12.52	12.52	12.71	12.32	431,529
November 25, 2025	11.48	11.64	11.64	12	11.47	129,800
November 24, 2025	11.23	11.37	11.37	11.55	11	216,625
November 21, 2025	10.63	11.27	11.27	11.59	10.63	327,944
November 20, 2025	11.23	10.64	10.64	11.54	10.43	230,125
November 19, 2025	12.27	11.13	11.13	12.33	10.32	460,521
November 18, 2025	12.54	12.27	12.27	12.65	12.03	215,500
November 17, 2025	13.17	12.65	12.65	13.4	12.32	276,100
November 14, 2025	13.39	13.25	13.25	13.81	13.02	182,839
November 13, 2025	14.03	13.88	13.88	14.7	12.9	428,709
November 12, 2025	15.15	15.5	15.5	15.63	14.9	81,700
November 11, 2025	14.99	15.08	15.08	15.19	14.56	181,200
November 10, 2025	15.25	14.98	14.98	15.32	14.56	232,127
November 07, 2025	14.8	15.03	15.03	15.43	14.6	127,511
November 06, 2025	15.38	14.9	14.9	15.45	14.84	71,800
November 05, 2025	15.38	15.46	15.46	15.71	15.21	55,902
November 04, 2025	15.4	15.29	15.29	15.69	14.91	102,934
November 03, 2025	15.46	15.6	15.6	15.7	15.19	102,542
October 31, 2025	15.62	15.53	15.53	15.72	15.27	89,206
October 30, 2025	15.7	15.56	15.56	15.95	15.12	140,712
October 29, 2025	15.86	15.64	15.64	16.06	15.46	221,009
October 28, 2025	16.58	15.94	15.94	16.82	15.73	87,300
October 27, 2025	17.03	16.6	16.6	17.35	16.45	94,800
October 24, 2025	16.19	16.96	16.96	17.28	16	148,300
October 23, 2025	16	15.98	15.98	16.11	15.75	179,629
October 22, 2025	15.83	15.96	15.96	16.07	15.62	142,400
October 21, 2025	15.32	15.82	15.82	15.88	15.15	63,800
October 20, 2025	15.1	15.32	15.32	15.56	14.91	53,716
October 17, 2025	14.83	14.92	14.92	15.12	14.72	88,713
October 16, 2025	15.07	14.97	14.97	15.21	14.67	81,591
October 15, 2025	15.65	15.01	15.01	15.73	14.59	149,500
October 14, 2025	14.43	15.23	15.23	15.48	14.43	93,300
October 13, 2025	14.96	14.68	14.68	15.28	14.24	103,624
October 10, 2025	14.86	14.75	14.75	14.86	14.07	239,600
October 09, 2025	14.85	14.8	14.8	14.9	14.59	51,100
October 08, 2025	15.12	14.98	14.98	15.26	14.86	43,130
October 07, 2025	15.44	15.05	15.05	15.54	14.55	107,127
October 06, 2025	16.39	15.43	15.43	16.39	15.41	59,500
October 03, 2025	16.04	16.18	16.18	16.5	16.02	49,300
October 02, 2025	15.73	15.93	15.93	16.04	15.54	73,300
October 01, 2025	15.68	15.72	15.72	16.03	15.57	98,500
September 30, 2025	16.23	15.84	15.84	16.47	15.56	97,800
September 29, 2025	16.09	16.39	16.39	16.45	15.69	123,800
September 26, 2025	15.8	16.11	16.11	16.14	15.43	122,721
September 25, 2025	15.5	15.92	15.92	15.95	15.26	115,100
September 24, 2025	16.03	15.77	15.77	16.41	15.75	116,419
September 23, 2025	16.31	16.02	16.02	16.74	15.93	112,300
September 22, 2025	15.46	15.85	15.85	15.88	15.46	87,300
September 19, 2025	16.12	15.62	15.62	16.12	15.25	307,400
September 18, 2025	15.61	15.96	15.96	15.98	15.46	109,100
September 17, 2025	16.09	15.48	15.48	16.77	15.44	124,000
September 16, 2025	16.08	15.96	15.96	16.22	15.81	60,141
September 15, 2025	16.03	16.08	16.08	16.38	15.94	41,400
September 12, 2025	16.49	15.96	15.96	16.53	15.89	52,515
September 11, 2025	15.85	16.55	16.55	16.6	15.85	56,424

OneWater Marine Inc. (ONEW) NASDAQ