OneWater Marine Inc. (ONEW) NASDAQ

11.36

+0.28(+2.53%)

Updated at June 02 04:00PM

Currency In USD

ONEW Historical Return

If you invested $1000 in OneWater Marine Inc. (ONEW) since IPO date, it would be worth $783.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $252.95, while $1000 invested 1 year ago would be worth $757.33. This corresponds to total returns of -21.66%, -74.7%, -24.27%, respectively, with annualized returns of -3.79%, -24.02%, -24.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONEW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.91	11.36	11.36	11.53	10.91	69,511
June 01, 2026	10.91	11.08	11.08	11.24	10.84	75,436
May 29, 2026	11.31	11.01	11.01	11.51	10.98	77,827
May 28, 2026	10.97	11.35	11.35	11.43	10.83	49,644
May 27, 2026	10.86	11.15	11.15	11.41	10.74	71,905
May 26, 2026	10.88	10.7	10.7	11.51	10.52	118,091
May 22, 2026	10.52	10.8	10.8	10.82	10.52	72,034
May 21, 2026	10.06	10.65	10.65	10.81	9.74	113,404
May 20, 2026	10.13	10.2	10.2	10.27	9.84	74,704
May 19, 2026	10.3	10.14	10.14	10.3	9.91	87,211
May 18, 2026	10.58	10.34	10.34	10.9	10.33	85,211
May 15, 2026	10.77	10.57	10.57	11.01	10.51	70,383
May 14, 2026	11.29	11.22	11.22	11.49	11.05	98,039
May 13, 2026	11.08	10.94	10.94	11.35	10.92	75,783
May 12, 2026	11.56	11.16	11.16	11.56	11.09	101,564
May 11, 2026	12.09	11.58	11.58	12.1	11.5	112,537
May 08, 2026	11.88	12.06	12.06	12.5	11.52	179,780
May 07, 2026	11.89	11.94	11.94	12.4	11.83	340,860
May 06, 2026	11.11	11.29	11.29	11.47	11.06	102,005
May 05, 2026	10.27	10.85	10.85	11.19	10.15	196,944
May 04, 2026	9.72	10.21	10.21	10.71	9.64	154,113
May 01, 2026	9.53	9.8	9.8	10.24	9.41	269,431
April 30, 2026	9.44	9.39	9.39	9.9	8.99	184,536
April 29, 2026	10.19	10.11	10.11	10.44	9.85	139,358
April 28, 2026	10.63	10.3	10.3	10.82	9.92	167,155
April 27, 2026	11.12	10.63	10.63	11.18	10.56	62,368
April 24, 2026	10.96	11.3	11.3	11.41	10.88	86,989
April 23, 2026	10.66	11	11	11.14	10.02	162,376
April 22, 2026	11.09	10.7	10.7	11.43	10.59	115,084
April 21, 2026	11.1	11.01	11.01	11.7	10.98	74,896
April 20, 2026	11.05	11.15	11.15	11.32	10.94	100,041
April 17, 2026	9.95	11.15	11.15	11.47	9.74	301,871
April 16, 2026	9.67	9.74	9.74	10.18	9.62	88,387
April 15, 2026	10.15	9.67	9.67	10.21	9.58	84,519
April 14, 2026	9.98	10.29	10.29	10.29	9.82	86,814
April 13, 2026	9.95	9.99	9.99	10.23	9.61	75,108
April 10, 2026	10.07	10.06	10.06	10.13	9.87	89,555
April 09, 2026	9.98	10.17	10.17	10.41	9.49	131,559
April 08, 2026	10.24	10.06	10.06	10.59	9.96	116,525
April 07, 2026	9.86	9.75	9.75	10.14	9.43	92,721
April 06, 2026	9.75	9.92	9.92	10.12	9.75	190,163
April 02, 2026	9.43	9.86	9.86	9.96	9.29	91,887
April 01, 2026	9.54	9.73	9.73	9.79	9.43	82,742
March 31, 2026	9.16	9.45	9.45	9.5	8.89	142,443
March 30, 2026	8.95	8.95	8.95	9.34	8.76	153,703
March 27, 2026	9.12	8.83	8.83	9.15	8.74	100,324
March 26, 2026	9.23	9.24	9.24	9.57	9.19	69,906
March 25, 2026	9.32	9.35	9.35	9.68	9.06	84,661
March 24, 2026	8.96	9.25	9.25	9.46	8.95	115,955
March 23, 2026	8.95	9.06	9.06	9.83	8.8	255,886
March 20, 2026	8.53	8.65	8.65	8.84	8.33	259,963
March 19, 2026	8.19	8.39	8.39	8.6	8.12	146,805
March 18, 2026	8.44	8.35	8.35	8.63	8.17	188,177
March 17, 2026	8.72	8.6	8.6	9.1	8.32	183,898
March 16, 2026	8.57	8.61	8.61	8.89	8.39	166,578
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