OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
15.47
+1.59 (11.46%)
At close: May 12, 2025, 4:00 PM
15.47
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
OneWater Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.90 | 15.64 | 14.54 | 15.47 | - | 11.46% | 229,676 |
| May 9, 2025 | 12.89 | 13.99 | 12.52 | 13.88 | 13.88 | 10.42% | 544,966 |
| May 8, 2025 | 12.18 | 12.73 | 12.11 | 12.57 | 12.57 | 3.88% | 175,743 |
| May 7, 2025 | 12.46 | 12.72 | 11.89 | 12.10 | 12.10 | -2.42% | 216,311 |
| May 6, 2025 | 11.94 | 12.61 | 11.81 | 12.40 | 12.40 | 2.82% | 365,617 |
| May 5, 2025 | 12.45 | 12.53 | 11.58 | 12.06 | 12.06 | -3.83% | 255,557 |
| May 2, 2025 | 13.75 | 13.75 | 12.04 | 12.54 | 12.54 | -8.67% | 438,549 |
| May 1, 2025 | 11.90 | 14.14 | 11.90 | 13.73 | 13.73 | -8.53% | 265,298 |
| Apr 30, 2025 | 14.50 | 15.02 | 14.27 | 15.01 | 15.01 | 1.76% | 459,955 |
| Apr 29, 2025 | 14.73 | 14.81 | 14.45 | 14.75 | 14.75 | 0.68% | 33,680 |
| Apr 28, 2025 | 14.91 | 15.16 | 14.44 | 14.65 | 14.65 | -1.88% | 78,625 |
| Apr 25, 2025 | 13.93 | 14.96 | 13.93 | 14.93 | 14.93 | 3.68% | 75,305 |
| Apr 24, 2025 | 13.89 | 14.42 | 13.56 | 14.40 | 14.40 | 3.52% | 108,884 |
| Apr 23, 2025 | 14.52 | 15.20 | 13.89 | 13.91 | 13.91 | -0.22% | 91,948 |
| Apr 22, 2025 | 13.59 | 14.05 | 13.39 | 13.94 | 13.94 | 5.13% | 90,191 |
| Apr 21, 2025 | 13.17 | 13.31 | 12.79 | 13.26 | 13.26 | -1.70% | 104,626 |
| Apr 17, 2025 | 12.70 | 13.53 | 12.64 | 13.49 | 13.49 | 5.06% | 94,614 |
| Apr 16, 2025 | 12.74 | 13.03 | 12.51 | 12.84 | 12.84 | 0.71% | 87,102 |
| Apr 15, 2025 | 12.68 | 13.04 | 12.28 | 12.75 | 12.75 | -0.31% | 109,753 |
| Apr 14, 2025 | 13.15 | 13.15 | 12.45 | 12.79 | 12.79 | 1.91% | 111,288 |
| Apr 11, 2025 | 13.20 | 13.39 | 12.03 | 12.55 | 12.55 | -5.00% | 123,657 |
| Apr 10, 2025 | 13.70 | 13.87 | 12.74 | 13.21 | 13.21 | -8.58% | 148,204 |
| Apr 9, 2025 | 12.53 | 14.94 | 12.02 | 14.45 | 14.45 | 12.02% | 166,943 |
| Apr 8, 2025 | 14.64 | 14.66 | 12.50 | 12.90 | 12.90 | -6.72% | 204,900 |
| Apr 7, 2025 | 12.70 | 14.82 | 12.66 | 13.83 | 13.83 | 0.29% | 200,182 |
| Apr 4, 2025 | 13.70 | 14.00 | 12.77 | 13.79 | 13.79 | -9.63% | 511,636 |
| Apr 3, 2025 | 15.52 | 15.52 | 14.45 | 15.26 | 15.26 | -10.39% | 287,109 |
| Apr 2, 2025 | 15.89 | 17.10 | 15.88 | 17.03 | 17.03 | 5.25% | 88,690 |
| Apr 1, 2025 | 16.17 | 16.47 | 15.80 | 16.18 | 16.18 | - | 133,533 |
| Mar 31, 2025 | 16.12 | 16.33 | 15.39 | 16.18 | 16.18 | -2.41% | 103,690 |
| Mar 28, 2025 | 17.38 | 17.64 | 16.44 | 16.58 | 16.58 | -4.60% | 110,057 |
| Mar 27, 2025 | 17.54 | 17.75 | 17.08 | 17.38 | 17.38 | -0.52% | 89,781 |
| Mar 26, 2025 | 17.80 | 17.90 | 17.01 | 17.47 | 17.47 | -1.30% | 103,574 |
| Mar 25, 2025 | 17.86 | 18.13 | 17.13 | 17.70 | 17.70 | -0.73% | 112,192 |
| Mar 24, 2025 | 17.72 | 18.15 | 16.81 | 17.83 | 17.83 | 3.30% | 125,522 |
| Mar 21, 2025 | 17.13 | 17.52 | 16.75 | 17.26 | 17.26 | -1.60% | 313,008 |
| Mar 20, 2025 | 16.97 | 17.62 | 16.59 | 17.54 | 17.54 | 2.21% | 87,351 |
| Mar 19, 2025 | 16.65 | 17.40 | 16.46 | 17.16 | 17.16 | 3.81% | 69,183 |
| Mar 18, 2025 | 16.48 | 16.71 | 15.96 | 16.53 | 16.53 | -0.48% | 104,249 |
| Mar 17, 2025 | 16.42 | 16.97 | 16.17 | 16.61 | 16.61 | 3.17% | 124,142 |
| Mar 14, 2025 | 16.05 | 16.63 | 15.80 | 16.10 | 16.10 | 1.71% | 151,915 |
| Mar 13, 2025 | 16.66 | 16.93 | 15.78 | 15.83 | 15.83 | -4.29% | 81,351 |
| Mar 12, 2025 | 16.94 | 16.96 | 15.40 | 16.54 | 16.54 | -0.24% | 120,166 |
| Mar 11, 2025 | 16.97 | 16.97 | 15.87 | 16.58 | 16.58 | -0.96% | 109,431 |
| Mar 10, 2025 | 16.63 | 16.90 | 16.24 | 16.74 | 16.74 | -1.70% | 116,468 |
| Mar 7, 2025 | 17.42 | 17.44 | 16.58 | 17.03 | 17.03 | 0.53% | 158,942 |
| Mar 6, 2025 | 15.80 | 17.16 | 15.57 | 16.94 | 16.94 | 5.15% | 98,379 |
| Mar 5, 2025 | 15.49 | 16.48 | 14.93 | 16.11 | 16.11 | 3.01% | 228,433 |
| Mar 4, 2025 | 16.16 | 16.16 | 14.13 | 15.64 | 15.64 | -4.34% | 326,960 |
| Mar 3, 2025 | 16.59 | 17.00 | 16.08 | 16.35 | 16.35 | -1.27% | 192,884 |