OneWater Marine Inc. (ONEW) NASDAQ

8.44

-1.06(-11.16%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	9.61	8.44	8.44	9.61	8.16	264,941
March 12, 2026	10.07	9.5	9.5	10.24	9.36	212,107
March 11, 2026	9.83	10.32	10.32	10.38	9.83	164,242
March 10, 2026	9.5	9.99	9.99	10.29	9.18	218,775
March 09, 2026	9.57	9.6	9.6	9.61	8.9	209,616
March 06, 2026	10.19	9.86	9.86	10.39	9.79	160,442
March 05, 2026	10.79	10.49	10.49	11.11	10.4	117,000
March 04, 2026	11.39	10.91	10.91	11.52	10.88	230,912
March 03, 2026	10.67	11.16	11.16	11.24	10.65	79,820
March 02, 2026	11.15	11.09	11.09	11.27	10.6	125,300
February 27, 2026	11.94	11.39	11.39	12.34	11.34	107,100
February 26, 2026	11.8	12.19	12.19	12.23	11.8	102,000
February 25, 2026	11.75	11.8	11.8	11.94	11.22	146,721
February 24, 2026	11.45	11.8	11.8	11.88	11.45	108,500
February 23, 2026	12.14	11.45	11.45	12.14	11.21	98,217
February 20, 2026	12.2	12.16	0	12.61	11.91	80,546
February 19, 2026	12.67	12.3	0	12.67	12.05	95,000
February 18, 2026	12.23	12.81	0	13.29	11.8	184,300
February 17, 2026	12.84	12.23	0	12.99	11.88	218,809
February 13, 2026	12.37	11.98	0	12.74	11.79	207,824
February 12, 2026	13.16	12.31	0	13.45	12.31	167,839
February 11, 2026	13.17	13.03	0	13.17	12.44	134,200
February 10, 2026	13.61	13	0	13.8	12.76	147,108
February 09, 2026	13.96	13.91	0	14.07	13.68	84,600
February 06, 2026	13.38	13.86	0	14.03	13.38	115,200
February 05, 2026	13.87	13.33	0	14.04	13.2	153,300
February 04, 2026	13.96	14.08	0	14.24	13.75	282,100
February 03, 2026	13.35	13.95	0	14.68	13.24	271,603
February 02, 2026	13.14	13.51	0	13.78	12.97	278,600
January 30, 2026	12.71	13.28	0	13.58	12.71	188,200
January 29, 2026	13.99	12.89	0	15.25	12.68	239,133
January 28, 2026	13.67	13.22	0	13.74	13.2	128,600
January 27, 2026	13.81	13.56	0	14.09	13.18	102,500
January 26, 2026	14.27	13.84	0	14.41	13.8	81,532
January 23, 2026	14.47	14.27	0	14.72	14.19	87,400
January 22, 2026	14.34	14.48	0	15.25	14.34	156,800
January 21, 2026	13.22	14.28	0	14.29	13.22	190,647
January 20, 2026	13.45	13.14	0	13.63	13.04	116,124
January 16, 2026	13.8	13.91	0	14.3	13.58	290,948
January 15, 2026	13.43	13.83	0	14.18	13.43	249,500
January 14, 2026	13.24	13.46	0	13.76	13.02	202,029
January 13, 2026	13.15	13.2	0	13.48	12.95	185,600
January 12, 2026	13.16	13.06	0	13.2	12.97	92,905
January 09, 2026	13.01	13.17	0	13.34	12.66	162,700
January 08, 2026	12.43	12.92	0	13.2	12.43	322,400
January 07, 2026	12.17	12.59	0	12.81	12.12	360,237
January 06, 2026	11.08	12.15	0	12.19	10.89	229,713
January 05, 2026	10.76	11.14	0	11.6	10.74	166,121
January 02, 2026	10.91	10.77	0	10.95	10.37	182,100
December 31, 2025	10.59	10.82	0	11	10.55	233,016
December 30, 2025	10.65	10.65	0	10.79	10.48	152,429
December 29, 2025	10.54	10.65	0	10.82	10.44	280,700
December 26, 2025	10.49	10.55	0	10.66	10.25	185,600
December 24, 2025	10.21	10.55	0	10.64	10.21	110,900
December 23, 2025	10.63	10.21	0	10.89	10.14	164,300
December 22, 2025	10.49	10.71	0	10.89	10.49	162,454
December 19, 2025	10.44	10.49	0	10.59	10.29	361,313
December 18, 2025	10.63	10.56	0	10.81	10.39	273,117
December 17, 2025	10.56	10.48	0	10.81	10.28	319,541
December 16, 2025	10.98	10.59	0	11.24	10.56	220,726