5 DAY PERFORMANCE
-13.87%
1 MONTH PERFORMANCE
-11.00%
3 MONTH PERFORMANCE
-9.58%
6 MONTH PERFORMANCE
-30.19%
YEAR-TO-DATE PERFORMANCE
+10.72%
1 YEAR PERFORMANCE
-37.21%
Onewater Marine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $12.37 | $11.98 (-3.15%) | $12.74 | $11.79 | 207.82 K | $198.08 M |
| 02/12/2026 | $13.16 | $12.31 (-6.46%) | $13.45 | $12.31 | 167.84 K | $203.53 M |
| 02/11/2026 | $13.17 | $13.03 (-1.06%) | $13.17 | $12.44 | 134.20 K | $215.44 M |
| 02/10/2026 | $13.61 | $13.00 (-4.48%) | $13.80 | $12.76 | 147.11 K | $214.94 M |
| 02/09/2026 | $13.96 | $13.91 (-0.36%) | $14.07 | $13.68 | 84.60 K | $229.99 M |
| 02/06/2026 | $13.38 | $13.86 (3.59%) | $14.03 | $13.38 | 115.20 K | $229.16 M |
| 02/05/2026 | $13.87 | $13.33 (-3.89%) | $14.04 | $13.20 | 153.30 K | $220.40 M |
| 02/04/2026 | $13.96 | $14.08 (0.86%) | $14.24 | $13.75 | 282.10 K | $232.80 M |
| 02/03/2026 | $13.35 | $13.95 (4.49%) | $14.68 | $13.24 | 271.60 K | $230.65 M |
| 02/02/2026 | $13.14 | $13.51 (2.82%) | $13.78 | $12.97 | 278.60 K | $223.37 M |
| 01/30/2026 | $12.71 | $13.28 (4.48%) | $13.58 | $12.71 | 188.20 K | $219.57 M |
| 01/29/2026 | $13.99 | $12.89 (-7.86%) | $15.25 | $12.68 | 239.13 K | $213.12 M |
| 01/28/2026 | $13.67 | $13.22 (-3.29%) | $13.74 | $13.20 | 128.60 K | $218.58 M |
| 01/27/2026 | $13.81 | $13.56 (-1.81%) | $14.09 | $13.18 | 102.50 K | $224.20 M |
| 01/26/2026 | $14.27 | $13.84 (-3.01%) | $14.41 | $13.80 | 81.53 K | $228.83 M |
| 01/23/2026 | $14.47 | $14.27 (-1.38%) | $14.72 | $14.19 | 87.40 K | $233.63 M |
| 01/22/2026 | $14.34 | $14.48 (0.98%) | $15.25 | $14.34 | 156.80 K | $237.07 M |
| 01/21/2026 | $13.22 | $14.28 (8.02%) | $14.29 | $13.22 | 190.65 K | $233.79 M |
| 01/20/2026 | $13.45 | $13.14 (-2.3%) | $13.63 | $13.04 | 116.12 K | $215.13 M |
| 01/16/2026 | $13.80 | $13.91 (0.8%) | $14.30 | $13.58 | 290.95 K | $227.73 M |
| 01/15/2026 | $13.43 | $13.83 (2.98%) | $14.18 | $13.43 | 249.50 K | $226.42 M |
| 01/14/2026 | $13.24 | $13.46 (1.66%) | $13.76 | $13.02 | 202.03 K | $220.37 M |
| 01/13/2026 | $13.15 | $13.20 (0.38%) | $13.48 | $12.95 | 185.60 K | $216.11 M |
| 01/12/2026 | $13.16 | $13.06 (-0.76%) | $13.20 | $12.97 | 92.91 K | $213.82 M |
| 01/09/2026 | $13.01 | $13.17 (1.23%) | $13.34 | $12.66 | 162.70 K | $215.62 M |
| 01/08/2026 | $12.43 | $12.92 (3.94%) | $13.20 | $12.43 | 322.40 K | $211.53 M |
| 01/07/2026 | $12.17 | $12.59 (3.45%) | $12.81 | $12.12 | 360.24 K | $206.12 M |
| 01/06/2026 | $11.08 | $12.15 (9.66%) | $12.19 | $10.89 | 229.71 K | $198.92 M |
| 01/05/2026 | $10.76 | $11.14 (3.53%) | $11.60 | $10.74 | 166.12 K | $182.38 M |
| 01/02/2026 | $10.91 | $10.77 (-1.28%) | $10.95 | $10.37 | 182.10 K | $176.33 M |
| 12/31/2025 | $10.59 | $10.82 (2.17%) | $11.00 | $10.55 | 233.02 K | $177.15 M |
| 12/30/2025 | $10.65 | $10.65 (0%) | $10.79 | $10.48 | 152.43 K | $174.36 M |
| 12/29/2025 | $10.54 | $10.65 (1.04%) | $10.82 | $10.44 | 280.70 K | $174.36 M |
| 12/26/2025 | $10.49 | $10.55 (0.57%) | $10.66 | $10.25 | 185.60 K | $172.72 M |
| 12/24/2025 | $10.21 | $10.55 (3.33%) | $10.64 | $10.21 | 110.90 K | $172.72 M |
| 12/23/2025 | $10.63 | $10.21 (-3.95%) | $10.89 | $10.14 | 164.30 K | $167.16 M |
| 12/22/2025 | $10.49 | $10.71 (2.1%) | $10.89 | $10.49 | 162.45 K | $175.34 M |
| 12/19/2025 | $10.44 | $10.49 (0.48%) | $10.59 | $10.29 | 361.31 K | $171.74 M |
| 12/18/2025 | $10.63 | $10.56 (-0.66%) | $10.81 | $10.39 | 273.12 K | $172.89 M |
| 12/17/2025 | $10.56 | $10.48 (-0.76%) | $10.81 | $10.28 | 319.54 K | $171.58 M |
| 12/16/2025 | $10.98 | $10.59 (-3.55%) | $11.24 | $10.56 | 220.73 K | $173.38 M |
| 12/15/2025 | $11.70 | $10.98 (-6.15%) | $11.70 | $10.90 | 96.81 K | $179.76 M |
| 12/12/2025 | $11.96 | $11.54 (-3.51%) | $12.02 | $11.53 | 122.90 K | $188.93 M |
| 12/11/2025 | $11.90 | $11.95 (0.42%) | $12.31 | $11.75 | 251.60 K | $194.94 M |
| 12/10/2025 | $11.93 | $11.85 (-0.67%) | $11.97 | $11.43 | 202.40 K | $193.31 M |
| 12/09/2025 | $11.36 | $11.98 (5.46%) | $12.12 | $11.33 | 278.10 K | $195.43 M |
| 12/08/2025 | $11.43 | $11.39 (-0.35%) | $11.54 | $11.15 | 174.80 K | $185.81 M |
| 12/05/2025 | $11.35 | $11.23 (-1.06%) | $11.92 | $11.00 | 123.15 K | $183.19 M |
| 12/04/2025 | $11.45 | $11.19 (-2.27%) | $11.50 | $11.15 | 121.03 K | $182.54 M |
| 12/03/2025 | $11.60 | $11.50 (-0.86%) | $11.85 | $11.32 | 141.10 K | $187.60 M |
| 12/02/2025 | $11.33 | $11.50 (1.5%) | $11.78 | $11.13 | 193.00 K | $187.60 M |
| 12/01/2025 | $11.92 | $11.29 (-5.29%) | $12.23 | $11.24 | 162.91 K | $184.17 M |
| 11/28/2025 | $12.50 | $12.15 (-2.8%) | $12.53 | $11.95 | 149.10 K | $198.20 M |
| 11/26/2025 | $12.45 | $12.52 (0.56%) | $12.71 | $12.32 | 431.53 K | $204.24 M |
| 11/25/2025 | $11.48 | $11.64 (1.39%) | $12.00 | $11.47 | 129.80 K | $189.88 M |
| 11/24/2025 | $11.23 | $11.37 (1.25%) | $11.55 | $11.00 | 216.63 K | $185.48 M |
| 11/21/2025 | $10.63 | $11.27 (6.02%) | $11.59 | $10.63 | 327.94 K | $183.85 M |
| 11/20/2025 | $11.23 | $10.64 (-5.25%) | $11.54 | $10.43 | 230.13 K | $173.57 M |
| 11/19/2025 | $12.27 | $11.13 (-9.29%) | $12.33 | $10.32 | 460.52 K | $181.56 M |
| 11/18/2025 | $12.54 | $12.27 (-2.15%) | $12.65 | $12.03 | 215.50 K | $200.16 M |
| 11/17/2025 | $13.17 | $12.65 (-3.95%) | $13.40 | $12.32 | 276.10 K | $206.36 M |
| 11/14/2025 | $13.39 | $13.25 (-1.05%) | $13.81 | $13.02 | 182.84 K | $216.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
