5 DAY PERFORMANCE
-10.58%
1 MONTH PERFORMANCE
-17.49%
3 MONTH PERFORMANCE
-26.12%
6 MONTH PERFORMANCE
-39.37%
YEAR-TO-DATE PERFORMANCE
-23.19%
1 YEAR PERFORMANCE
-33.75%
OneWater Marine Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $11.90 | $13.52 (13.61%) | $13.80 | $11.90 | 143,764 | $209.58 M |
04/30/2025 | $14.50 | $15.01 (3.52%) | $15.02 | $14.27 | 459,952 | $231.05 M |
04/29/2025 | $14.73 | $14.75 (0.14%) | $14.81 | $14.45 | 33,700 | $227.05 M |
04/28/2025 | $14.91 | $14.65 (-1.74%) | $15.16 | $14.44 | 78,625 | $225.51 M |
04/25/2025 | $13.93 | $14.93 (7.18%) | $14.96 | $13.93 | 75,305 | $221.43 M |
04/24/2025 | $13.89 | $14.40 (3.67%) | $14.42 | $13.56 | 108,900 | $213.57 M |
04/23/2025 | $14.52 | $13.91 (-4.2%) | $15.20 | $13.89 | 91,948 | $206.30 M |
04/22/2025 | $13.59 | $13.94 (2.58%) | $14.05 | $13.39 | 90,200 | $206.74 M |
04/21/2025 | $13.17 | $13.26 (0.68%) | $13.31 | $12.79 | 104,626 | $196.66 M |
04/17/2025 | $12.70 | $13.49 (6.22%) | $13.53 | $12.64 | 94,614 | $200.07 M |
04/16/2025 | $12.74 | $12.84 (0.78%) | $13.03 | $12.51 | 87,102 | $190.43 M |
04/15/2025 | $12.68 | $12.75 (0.55%) | $13.04 | $12.28 | 109,800 | $189.10 M |
04/14/2025 | $13.15 | $12.79 (-2.74%) | $13.15 | $12.45 | 111,300 | $189.69 M |
04/11/2025 | $13.20 | $12.55 (-4.92%) | $13.39 | $12.03 | 123,700 | $186.13 M |
04/10/2025 | $13.70 | $13.21 (-3.58%) | $13.87 | $12.74 | 148,204 | $195.92 M |
04/09/2025 | $12.53 | $14.45 (15.32%) | $14.94 | $12.02 | 166,943 | $214.31 M |
04/08/2025 | $14.64 | $12.90 (-11.89%) | $14.66 | $12.50 | 204,900 | $191.32 M |
04/07/2025 | $12.70 | $13.83 (8.9%) | $14.82 | $12.66 | 200,200 | $205.11 M |
04/04/2025 | $13.70 | $13.79 (0.66%) | $14.00 | $12.77 | 511,636 | $204.52 M |
04/03/2025 | $15.52 | $15.26 (-1.68%) | $15.52 | $14.45 | 287,109 | $226.32 M |
04/02/2025 | $15.89 | $17.03 (7.17%) | $17.10 | $15.88 | 88,700 | $252.57 M |
04/01/2025 | $16.17 | $16.18 (0.06%) | $16.47 | $15.80 | 133,533 | $239.97 M |
03/31/2025 | $16.12 | $16.18 (0.37%) | $16.33 | $15.39 | 103,700 | $239.97 M |
03/28/2025 | $17.38 | $16.58 (-4.6%) | $17.64 | $16.43 | 110,100 | $245.90 M |
03/27/2025 | $17.54 | $17.38 (-0.91%) | $17.75 | $17.08 | 89,800 | $257.76 M |
03/26/2025 | $17.80 | $17.47 (-1.85%) | $17.90 | $17.01 | 103,600 | $259.10 M |
03/25/2025 | $17.86 | $17.70 (-0.9%) | $18.13 | $17.13 | 112,200 | $262.51 M |
03/24/2025 | $17.72 | $17.83 (0.62%) | $18.15 | $16.81 | 125,522 | $264.44 M |
03/21/2025 | $17.13 | $17.26 (0.76%) | $17.52 | $16.75 | 313,008 | $255.98 M |
03/20/2025 | $16.97 | $17.54 (3.36%) | $17.62 | $16.59 | 87,400 | $260.14 M |
03/19/2025 | $16.65 | $17.16 (3.06%) | $17.40 | $16.45 | 69,200 | $254.50 M |
03/18/2025 | $16.48 | $16.53 (0.3%) | $16.71 | $15.96 | 104,249 | $245.16 M |
03/17/2025 | $16.42 | $16.61 (1.16%) | $16.97 | $16.17 | 124,142 | $246.34 M |
03/14/2025 | $16.05 | $16.10 (0.31%) | $16.63 | $15.80 | 151,915 | $238.78 M |
03/13/2025 | $16.66 | $15.83 (-4.98%) | $16.93 | $15.78 | 81,400 | $234.77 M |
03/12/2025 | $16.94 | $16.54 (-2.36%) | $16.95 | $15.40 | 120,200 | $245.30 M |
03/11/2025 | $16.97 | $16.58 (-2.3%) | $16.97 | $15.87 | 109,431 | $245.90 M |
03/10/2025 | $16.63 | $16.74 (0.66%) | $16.90 | $16.24 | 116,500 | $248.27 M |
03/07/2025 | $17.42 | $17.03 (-2.24%) | $17.44 | $16.58 | 158,942 | $252.57 M |
03/06/2025 | $15.80 | $16.94 (7.22%) | $17.16 | $15.57 | 98,400 | $251.24 M |
03/05/2025 | $15.49 | $16.11 (4%) | $16.48 | $14.93 | 228,433 | $238.93 M |
03/04/2025 | $16.16 | $15.64 (-3.22%) | $16.16 | $14.13 | 327,000 | $231.96 M |
03/03/2025 | $16.59 | $16.35 (-1.45%) | $17.00 | $16.08 | 192,900 | $242.49 M |
02/28/2025 | $16.80 | $16.56 (-1.43%) | $17.22 | $16.30 | 137,747 | $245.60 M |
02/27/2025 | $17.11 | $16.49 (-3.62%) | $17.11 | $16.25 | 128,200 | $244.56 M |
02/26/2025 | $17.33 | $17.20 (-0.75%) | $17.95 | $17.05 | 107,213 | $255.09 M |
02/25/2025 | $17.67 | $17.34 (-1.87%) | $18.08 | $17.03 | 108,400 | $257.17 M |
02/24/2025 | $18.27 | $17.53 (-4.05%) | $18.35 | $17.51 | 91,725 | $259.99 M |
02/21/2025 | $19.04 | $17.94 (-5.78%) | $19.27 | $17.64 | 246,345 | $266.07 M |
02/20/2025 | $18.70 | $18.55 (-0.8%) | $19.24 | $18.52 | 72,400 | $275.12 M |
02/19/2025 | $19.04 | $18.96 (-0.42%) | $19.31 | $18.39 | 93,812 | $281.20 M |
02/18/2025 | $19.16 | $19.12 (-0.21%) | $19.47 | $18.65 | 65,838 | $283.57 M |
02/14/2025 | $19.81 | $19.08 (-3.69%) | $21.00 | $19.01 | 82,646 | $282.98 M |
02/13/2025 | $19.51 | $19.54 (0.15%) | $19.80 | $19.23 | 65,025 | $289.80 M |
02/12/2025 | $20.12 | $19.29 (-4.13%) | $20.38 | $19.19 | 231,235 | $286.09 M |
02/11/2025 | $19.17 | $20.76 (8.29%) | $20.77 | $19.14 | 202,100 | $307.89 M |
02/10/2025 | $19.20 | $19.53 (1.72%) | $19.84 | $19.03 | 148,733 | $289.65 M |
02/07/2025 | $18.66 | $18.98 (1.71%) | $19.11 | $17.98 | 171,200 | $281.49 M |
02/06/2025 | $18.89 | $18.79 (-0.53%) | $19.39 | $18.55 | 168,144 | $278.67 M |
02/05/2025 | $17.92 | $18.89 (5.41%) | $18.94 | $17.63 | 144,600 | $280.16 M |
02/04/2025 | $16.63 | $17.93 (7.82%) | $17.93 | $16.63 | 114,800 | $265.92 M |
02/03/2025 | $17.11 | $16.79 (-1.87%) | $17.77 | $16.36 | 226,900 | $249.01 M |