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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	14.92	14.63	14.63	14.95	14.51	70,632
May 27, 2025	14.22	14.84	14.84	14.97	13.85	70,300
May 23, 2025	13.96	13.82	13.82	14.45	13.41	126,847
May 22, 2025	14.11	14.02	14.02	14.42	13.88	84,940
May 21, 2025	14.65	14.11	14.11	14.88	14.01	141,178
May 20, 2025	15.04	15.09	15.09	15.7	14.88	102,826
May 19, 2025	14.81	14.98	14.98	15.12	14.78	106,932
May 16, 2025	15.2	15.23	15.23	15.57	15.02	109,861
May 15, 2025	14.99	15.17	15.17	15.43	14.87	107,733
May 14, 2025	15.61	15.24	15.24	15.75	15.03	88,306
May 13, 2025	15.49	15.67	15.67	15.86	14.92	156,511
May 12, 2025	14.9	15.47	15.47	15.64	14.54	230,361
May 09, 2025	12.89	13.88	13.88	13.99	12.52	544,966
May 08, 2025	12.18	12.57	12.57	12.73	12.11	175,743
May 07, 2025	12.46	12.1	12.05	12.72	11.89	216,311
May 06, 2025	11.94	12.4	12.4	12.61	11.81	365,617
May 05, 2025	12.45	12.06	12.06	12.53	11.58	255,600
May 02, 2025	13.75	12.54	12.54	13.75	12.04	438,333
May 01, 2025	11.9	13.73	13.73	14.14	11.9	264,295
April 30, 2025	14.5	15.01	15.01	15.02	14.27	460,000
April 29, 2025	14.73	14.75	14.75	14.81	14.45	33,700
April 28, 2025	14.91	14.65	14.65	15.16	14.44	78,625
April 25, 2025	13.93	14.93	14.93	14.96	13.93	75,305
April 24, 2025	13.89	14.4	14.4	14.42	13.56	108,883
April 23, 2025	14.52	13.91	13.91	15.2	13.89	91,948
April 22, 2025	13.59	13.94	13.94	14.05	13.39	90,200
April 21, 2025	13.17	13.26	13.26	13.31	12.79	104,626
April 17, 2025	12.7	13.49	13.49	13.53	12.64	94,614
April 16, 2025	12.74	12.84	12.84	13.03	12.51	87,102
April 15, 2025	12.68	12.75	12.75	13.04	12.28	109,800

OneWater Marine Inc. (ONEW) NASDAQ