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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.2	12.16	12.16	12.61	11.91	80,546
February 19, 2026	12.67	12.3	12.3	12.67	12.05	95,000
February 18, 2026	12.23	12.81	12.81	13.25	11.8	169,649
February 17, 2026	12.84	12.23	12.23	12.99	11.88	218,809
February 13, 2026	12.37	11.98	11.98	12.74	11.79	207,824
February 12, 2026	13.16	12.31	12.31	13.45	12.31	167,839
February 11, 2026	13.17	13.03	13.03	13.17	12.44	134,200
February 10, 2026	13.61	13	13	13.8	12.76	147,108
February 09, 2026	13.96	13.91	13.91	14.07	13.68	84,600
February 06, 2026	13.7	13.86	13.86	14.03	13.38	114,625
February 05, 2026	13.87	13.33	13.33	14.04	13.2	153,300
February 04, 2026	13.96	14.08	14.08	14.24	13.75	282,100
February 03, 2026	13.35	13.95	13.95	14.68	13.24	271,603
February 02, 2026	13.14	13.51	13.51	13.78	12.97	278,600
January 30, 2026	12.71	13.28	13.28	13.58	12.71	188,200
January 29, 2026	13.99	12.89	12.89	15.25	12.68	239,133
January 28, 2026	13.67	13.22	13.22	13.74	13.2	128,600
January 27, 2026	13.81	13.56	13.56	14.09	13.18	102,500
January 26, 2026	14.27	13.84	13.84	14.41	13.8	81,532
January 23, 2026	14.47	14.27	14.27	14.72	14.19	87,400
January 22, 2026	14.34	14.48	14.48	15.25	14.34	156,800
January 21, 2026	13.22	14.28	14.28	14.29	13.22	189,106
January 20, 2026	13.45	13.14	13.14	13.63	13.04	116,124
January 16, 2026	13.8	13.91	13.91	14.3	13.58	290,948
January 15, 2026	13.43	13.83	13.83	14.18	13.43	249,500
January 14, 2026	13.24	13.46	13.46	13.76	13.02	202,029
January 13, 2026	13.15	13.2	13.2	13.47	12.95	184,057
January 12, 2026	13.16	13.06	13.06	13.2	12.97	92,905
January 09, 2026	13.01	13.17	13.17	13.34	12.66	162,700
January 08, 2026	12.43	12.92	12.92	13.2	12.43	322,400
January 07, 2026	12.17	12.59	12.59	12.81	12.12	360,237
January 06, 2026	11.08	12.15	12.15	12.19	10.89	229,713
January 05, 2026	10.76	11.14	11.14	11.6	10.74	166,121
January 02, 2026	10.91	10.77	10.77	10.95	10.37	182,100
December 31, 2025	10.59	10.82	10.82	11	10.55	233,016
December 30, 2025	10.65	10.65	10.65	10.79	10.48	152,429
December 29, 2025	10.54	10.65	10.65	10.82	10.44	280,700
December 26, 2025	10.49	10.55	10.54	10.65	10.26	177,677
December 24, 2025	10.21	10.55	10.55	10.64	10.21	110,900
December 23, 2025	10.63	10.21	10.21	10.89	10.14	164,300
December 22, 2025	10.49	10.71	10.71	10.89	10.49	162,454
December 19, 2025	10.44	10.49	10.49	10.59	10.29	361,313
December 18, 2025	10.63	10.56	10.56	10.81	10.39	273,117
December 17, 2025	10.56	10.48	10.48	10.81	10.28	319,541
December 16, 2025	10.98	10.59	10.59	11.24	10.56	220,726
December 15, 2025	11.7	10.98	10.98	11.7	10.9	96,805
December 12, 2025	11.96	11.54	11.54	12.02	11.53	122,855
December 11, 2025	11.9	11.95	11.95	12.31	11.75	251,600
December 10, 2025	11.93	11.87	11.87	11.97	11.43	173,049
December 09, 2025	11.36	11.98	11.98	12.12	11.33	278,100
December 08, 2025	11.43	11.39	11.39	11.54	11.15	174,800
December 05, 2025	11.35	11.23	11.23	11.92	11	123,146
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

OneWater Marine Inc. (ONEW) NASDAQ