Skip to main content
OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
13.74
+0.09 (0.66%)
Jun 27, 2025, 4:00 PM - Market closed

OneWater Marine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202513.7314.0813.4413.7413.740.66%202,724
Jun 26, 202513.2713.8112.9313.6513.653.25%75,131
Jun 25, 202513.9213.9212.7813.2213.22-4.62%135,315
Jun 24, 202514.1014.2813.8513.8613.860.29%75,136
Jun 23, 202513.7213.8413.1513.8213.82-0.14%76,536
Jun 20, 202514.0914.0913.6413.8413.840.29%234,525
Jun 18, 202513.7714.1813.7313.8013.800.07%35,104
Jun 17, 202514.0614.2213.7213.7913.79-2.34%62,197
Jun 16, 202514.0914.6313.9414.1214.122.28%64,037
Jun 13, 202514.9314.9313.2213.8113.81-9.89%243,632
Jun 12, 202515.0515.3614.5515.3215.320.26%164,053
Jun 11, 202515.6516.1414.5515.2815.28-1.29%328,619
Jun 10, 202515.6616.2515.2315.4815.48-0.13%158,227
Jun 9, 202515.3915.9915.1015.5015.502.11%239,478
Jun 6, 202515.0915.4914.9415.1815.183.27%87,899
Jun 5, 202514.7715.1114.4514.7014.70-1.01%57,337
Jun 4, 202515.0815.3414.6114.8514.85-1.00%61,325
Jun 3, 202513.8515.1613.6415.0015.008.15%114,062
Jun 2, 202514.5914.7313.7313.8713.87-6.09%163,930
May 30, 202514.9014.9514.4314.7714.77-0.81%119,686
May 29, 202514.9115.0014.4414.8914.891.78%86,272
May 28, 202514.9214.9514.5114.6314.63-1.42%70,632
May 27, 202514.2214.9713.8514.8414.847.38%70,289
May 23, 202513.9614.4513.4113.8213.82-1.43%126,847
May 22, 202514.1114.4213.8814.0214.02-0.64%84,940
May 21, 202514.6514.8814.0114.1114.11-6.49%143,365
May 20, 202515.0415.7014.8815.0915.090.73%102,826
May 19, 202514.8115.1214.7814.9814.98-1.64%106,932
May 16, 202515.2015.5715.0215.2315.230.40%109,861
May 15, 202514.9915.4314.8715.1715.17-0.46%107,733
May 14, 202515.6115.7515.0315.2415.24-2.74%88,306
May 13, 202515.4915.8614.9215.6715.671.29%156,511
May 12, 202514.9015.6414.5415.4715.4711.46%230,386
May 9, 202512.8913.9912.5213.8813.8810.42%544,966
May 8, 202512.1812.7312.1112.5712.573.88%175,743
May 7, 202512.4612.7211.8912.1012.10-2.42%216,311
May 6, 202511.9412.6111.8112.4012.402.82%365,617
May 5, 202512.4512.5311.5812.0612.06-3.83%255,557
May 2, 202513.7513.7512.0412.5412.54-8.67%438,549
May 1, 202511.9014.1411.9013.7313.73-8.53%265,298
Apr 30, 202514.5015.0214.2715.0115.011.76%459,955
Apr 29, 202514.7314.8114.4514.7514.750.68%33,680
Apr 28, 202514.9115.1614.4414.6514.65-1.88%78,625
Apr 25, 202513.9314.9613.9314.9314.933.68%75,305
Apr 24, 202513.8914.4213.5614.4014.403.52%108,884
Apr 23, 202514.5215.2013.8913.9113.91-0.22%91,948
Apr 22, 202513.5914.0513.3913.9413.945.13%90,191
Apr 21, 202513.1713.3112.7913.2613.26-1.70%104,626
Apr 17, 202512.7013.5312.6413.4913.495.06%94,614
Apr 16, 202512.7413.0312.5112.8412.840.71%87,102