OneWater Marine (ONEW)
NASDAQ:ONEW
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
9.86
10.14
9.43
9.75
9.75
-1.71%
92,721
0.59
Apr 06, 2026
9.75
10.12
9.75
9.92
9.92
+0.61%
190,163
1.19
Apr 03, 2026
9.43
9.96
9.29
9.86
9.86
0.00%
0
0.00
Apr 02, 2026
9.43
9.96
9.29
9.86
9.86
+1.34%
91,925
0.56
Apr 01, 2026
9.54
9.79
9.43
9.73
9.73
+2.96%
82,847
0.50
Mar 31, 2026
9.16
9.50
8.89
9.45
9.45
+5.59%
142,445
0.85
Mar 30, 2026
8.95
9.34
8.76
8.95
8.95
+1.36%
153,985
0.92
Mar 27, 2026
9.12
9.15
8.74
8.83
8.83
-4.44%
100,866
0.59
Mar 26, 2026
9.23
9.57
9.19
9.24
9.24
-1.18%
70,810
0.41
Mar 25, 2026
9.32
9.68
9.06
9.35
9.35
+1.08%
84,665
0.49
Mar 24, 2026
8.96
9.46
8.95
9.25
9.25
+2.10%
116,287
0.67
Mar 23, 2026
8.95
9.83
8.80
9.06
9.06
+4.74%
255,856
1.49
Mar 20, 2026
8.53
8.84
8.33
8.65
8.65
+3.10%
259,963
1.50
Mar 19, 2026
8.19
8.60
8.12
8.39
8.39
+0.48%
146,805
0.84
Mar 18, 2026
8.44
8.63
8.17
8.35
8.35
-2.91%
195,862
1.10
Mar 17, 2026
8.72
9.10
8.32
8.60
8.60
-0.06%
183,898
1.03
Mar 16, 2026
8.57
8.89
8.39
8.61
8.61
+1.95%
166,578
0.94
Mar 13, 2026
9.61
9.61
8.17
8.44
8.44
-11.16%
264,951
1.52
Mar 12, 2026
10.07
10.24
9.36
9.50
9.50
-7.90%
212,107
1.21
Mar 11, 2026
9.83
10.38
9.83
10.32
10.32
+3.25%
164,242
0.93
Mar 10, 2026
9.50
10.29
9.18
9.99
9.99
+4.06%
218,775
1.24
Mar 09, 2026
9.57
9.61
8.90
9.60
9.60
-2.64%
211,585
1.20
Mar 06, 2026
10.19
10.39
9.79
9.86
9.86
-6.01%
160,442
0.91
Mar 05, 2026
10.79
11.11
10.40
10.49
10.49
-3.85%
116,995
0.67
Mar 04, 2026
11.36
11.55
10.87
10.91
10.91
-2.24%
317,288
1.83
Mar 03, 2026
10.67
11.24
10.65
11.16
11.16
+0.63%
79,820
0.46
Mar 02, 2026
11.15
11.27
10.60
11.09
11.09
-2.59%
125,280
0.71
Feb 27, 2026
11.94
12.34
11.34
11.39
11.39
-6.60%
107,076
0.61
Feb 26, 2026
11.80
12.23
11.80
12.19
12.19
+3.31%
101,953
0.56
Feb 25, 2026
11.75
11.94
11.22
11.80
11.80
0.00%
146,721
0.81
Feb 24, 2026
11.45
11.88
11.45
11.80
11.80
+3.06%
108,495
0.59
Feb 23, 2026
12.14
12.14
11.21
11.45
11.45
-5.84%
98,217
0.53
Feb 20, 2026
12.20
12.61
11.91
12.16
12.16
-1.14%
80,546
0.43
Feb 19, 2026
12.67
12.67
12.05
12.30
12.30
-3.98%
94,967
0.49
Feb 18, 2026
12.23
13.29
11.80
12.81
12.81
+4.74%
184,250
0.94
Feb 17, 2026
12.84
12.99
11.88
12.23
12.23
+2.09%
218,809
1.12
Feb 16, 2026
12.37
12.74
11.79
11.98
11.98
0.00%
0
0.00
Feb 13, 2026
12.37
12.74
11.79
11.98
11.98
-2.68%
207,824
1.03
Feb 12, 2026
13.16
13.45
12.31
12.31
12.31
-5.53%
167,839
0.83
Feb 11, 2026
13.17
13.17
12.44
13.03
13.03
-6.33%
134,152
0.66
Feb 10, 2026
13.61
13.80
12.76
13.00
13.00
-6.54%
147,108
0.72
Feb 09, 2026
13.96
14.07
13.68
13.91
13.91
+0.36%
84,577
0.42
Feb 06, 2026
13.38
14.03
13.38
13.86
13.86
+3.98%
115,184
0.57
Feb 05, 2026
13.87
14.04
13.20
13.33
13.33
-5.33%
153,273
0.76
Feb 04, 2026
13.96
14.24
13.75
14.08
14.08
+0.93%
282,086
1.42
Feb 03, 2026
13.35
14.68
13.24
13.95
13.95
+3.26%
271,603
1.39
Feb 02, 2026
13.14
13.78
12.97
13.51
13.51
+1.73%
278,582
1.44
Jan 30, 2026
12.71
13.58
12.71
13.28
13.28
+3.03%
188,175
0.98
Jan 29, 2026
13.99
15.25
12.68
12.89
12.89
-2.50%
239,133
1.25
Jan 28, 2026
13.67
13.74
13.20
13.22
13.22
-2.51%
128,580
0.67
Rows: