OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
17.12
-0.04 (-0.23%)
At close: Aug 15, 2025, 4:00 PM
17.12
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:00 PM EDT
OneWater Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.39 | 17.50 | 16.85 | 17.12 | 17.12 | -0.23% | 95,821 |
| Aug 14, 2025 | 16.97 | 17.49 | 16.53 | 17.16 | 17.16 | -1.10% | 257,275 |
| Aug 13, 2025 | 16.37 | 17.44 | 16.37 | 17.35 | 17.35 | 6.57% | 200,355 |
| Aug 12, 2025 | 15.60 | 16.31 | 15.59 | 16.28 | 16.28 | 5.92% | 83,819 |
| Aug 11, 2025 | 15.32 | 15.60 | 15.04 | 15.37 | 15.37 | 0.99% | 74,820 |
| Aug 8, 2025 | 15.77 | 16.01 | 15.07 | 15.22 | 15.22 | -3.24% | 87,172 |
| Aug 7, 2025 | 16.48 | 16.49 | 15.65 | 15.73 | 15.73 | -3.20% | 80,848 |
| Aug 6, 2025 | 16.31 | 16.61 | 16.03 | 16.25 | 16.25 | -0.31% | 144,040 |
| Aug 5, 2025 | 16.01 | 16.33 | 15.47 | 16.30 | 16.30 | 2.71% | 98,092 |
| Aug 4, 2025 | 15.75 | 16.28 | 15.71 | 15.87 | 15.87 | 0.76% | 128,119 |
| Aug 1, 2025 | 15.95 | 15.95 | 14.65 | 15.75 | 15.75 | 2.67% | 151,090 |
| Jul 31, 2025 | 14.74 | 16.38 | 14.57 | 15.34 | 15.34 | 5.36% | 272,411 |
| Jul 30, 2025 | 15.10 | 15.37 | 14.35 | 14.56 | 14.56 | -3.13% | 282,316 |
| Jul 29, 2025 | 15.45 | 15.66 | 14.64 | 15.03 | 15.03 | -1.18% | 107,313 |
| Jul 28, 2025 | 15.41 | 16.00 | 15.16 | 15.21 | 15.21 | -1.04% | 97,742 |
| Jul 25, 2025 | 15.19 | 15.51 | 14.85 | 15.37 | 15.37 | 2.06% | 151,473 |
| Jul 24, 2025 | 15.25 | 15.49 | 14.43 | 15.06 | 15.06 | -6.29% | 306,052 |
| Jul 23, 2025 | 15.00 | 16.10 | 14.82 | 16.07 | 16.07 | 8.80% | 166,041 |
| Jul 22, 2025 | 13.77 | 14.96 | 13.77 | 14.77 | 14.77 | 7.26% | 111,123 |
| Jul 21, 2025 | 13.99 | 14.44 | 13.73 | 13.77 | 13.77 | -1.01% | 95,770 |
| Jul 18, 2025 | 14.42 | 14.46 | 13.83 | 13.91 | 13.91 | -2.39% | 64,732 |
| Jul 17, 2025 | 14.00 | 14.57 | 14.00 | 14.25 | 14.25 | 1.50% | 92,268 |
| Jul 16, 2025 | 14.29 | 14.54 | 13.67 | 14.04 | 14.04 | -0.07% | 83,864 |
| Jul 15, 2025 | 14.80 | 15.06 | 14.05 | 14.05 | 14.05 | -4.29% | 148,492 |
| Jul 14, 2025 | 15.10 | 15.43 | 14.43 | 14.68 | 14.68 | -4.05% | 134,154 |
| Jul 11, 2025 | 15.64 | 15.73 | 15.08 | 15.30 | 15.30 | -3.83% | 159,023 |
| Jul 10, 2025 | 15.26 | 16.20 | 14.87 | 15.91 | 15.91 | 3.92% | 100,991 |
| Jul 9, 2025 | 15.08 | 15.43 | 14.54 | 15.31 | 15.31 | 2.68% | 124,782 |
| Jul 8, 2025 | 14.48 | 15.09 | 14.48 | 14.91 | 14.91 | 3.47% | 150,736 |
| Jul 7, 2025 | 14.89 | 14.99 | 14.13 | 14.41 | 14.41 | -3.93% | 110,166 |
| Jul 3, 2025 | 14.72 | 15.03 | 14.53 | 15.00 | 15.00 | 2.32% | 74,808 |
| Jul 2, 2025 | 14.01 | 14.99 | 14.01 | 14.66 | 14.66 | 5.70% | 295,694 |
| Jul 1, 2025 | 13.28 | 14.61 | 13.11 | 13.87 | 13.87 | 3.58% | 396,537 |
| Jun 30, 2025 | 13.90 | 13.90 | 13.35 | 13.39 | 13.39 | -2.55% | 67,701 |
| Jun 27, 2025 | 13.73 | 14.08 | 13.44 | 13.74 | 13.74 | 0.66% | 202,730 |
| Jun 26, 2025 | 13.27 | 13.81 | 12.93 | 13.65 | 13.65 | 3.25% | 75,131 |
| Jun 25, 2025 | 13.92 | 13.92 | 12.78 | 13.22 | 13.22 | -4.62% | 135,315 |
| Jun 24, 2025 | 14.10 | 14.28 | 13.85 | 13.86 | 13.86 | 0.29% | 75,136 |
| Jun 23, 2025 | 13.72 | 13.84 | 13.15 | 13.82 | 13.82 | -0.14% | 76,536 |
| Jun 20, 2025 | 14.09 | 14.09 | 13.64 | 13.84 | 13.84 | 0.29% | 234,525 |
| Jun 18, 2025 | 13.77 | 14.18 | 13.73 | 13.80 | 13.80 | 0.07% | 35,104 |
| Jun 17, 2025 | 14.06 | 14.22 | 13.72 | 13.79 | 13.79 | -2.34% | 62,197 |
| Jun 16, 2025 | 14.09 | 14.63 | 13.94 | 14.12 | 14.12 | 2.28% | 64,037 |
| Jun 13, 2025 | 14.93 | 14.93 | 13.22 | 13.81 | 13.81 | -9.89% | 243,632 |
| Jun 12, 2025 | 15.05 | 15.36 | 14.55 | 15.32 | 15.32 | 0.26% | 164,053 |
| Jun 11, 2025 | 15.65 | 16.14 | 14.55 | 15.28 | 15.28 | -1.29% | 328,619 |
| Jun 10, 2025 | 15.66 | 16.25 | 15.23 | 15.48 | 15.48 | -0.13% | 158,227 |
| Jun 9, 2025 | 15.39 | 15.99 | 15.10 | 15.50 | 15.50 | 2.11% | 239,478 |
| Jun 6, 2025 | 15.09 | 15.49 | 14.94 | 15.18 | 15.18 | 3.27% | 87,899 |
| Jun 5, 2025 | 14.77 | 15.11 | 14.45 | 14.70 | 14.70 | -1.01% | 57,337 |