-
5 DAY PERFORMANCE
+1.85% -
1 MONTH PERFORMANCE
+0.88% -
3 MONTH PERFORMANCE
-12.37% -
6 MONTH PERFORMANCE
-14.17% -
YEAR-TO-DATE PERFORMANCE
-28.50% -
1 YEAR PERFORMANCE
-5.70%
OneWater Marine Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $23.94 | $24.15 (0.88%) | $24.70 | $23.79 | 57,239 | $352.42 M |
| 09/26/2024 | $23.25 | $23.61 (1.55%) | $24.16 | $23.25 | 58,812 | $344.54 M |
| 09/25/2024 | $23.61 | $23.28 (-1.4%) | $23.63 | $23.14 | 49,500 | $339.73 M |
| 09/24/2024 | $23.14 | $23.72 (2.51%) | $23.80 | $23.02 | 47,500 | $346.15 M |
| 09/23/2024 | $24.07 | $23.04 (-4.28%) | $24.07 | $22.91 | 85,724 | $336.22 M |
| 09/20/2024 | $23.96 | $23.77 (-0.79%) | $24.72 | $23.57 | 292,600 | $346.88 M |
| 09/19/2024 | $24.45 | $24.12 (-1.35%) | $24.45 | $23.60 | 84,007 | $351.98 M |
| 09/18/2024 | $23.72 | $23.46 (-1.1%) | $25.00 | $23.38 | 74,944 | $342.35 M |
| 09/17/2024 | $22.91 | $23.81 (3.93%) | $24.24 | $22.91 | 85,400 | $347.46 M |
| 09/16/2024 | $22.39 | $22.55 (0.71%) | $22.66 | $21.99 | 63,800 | $329.07 M |
| 09/13/2024 | $21.66 | $22.34 (3.14%) | $22.53 | $21.11 | 114,910 | $326.01 M |
| 09/12/2024 | $21.84 | $21.21 (-2.88%) | $21.84 | $20.98 | 69,100 | $309.52 M |
| 09/11/2024 | $21.70 | $21.57 (-0.6%) | $22.03 | $21.33 | 79,800 | $314.77 M |
| 09/10/2024 | $22.24 | $21.48 (-3.42%) | $22.24 | $20.75 | 79,600 | $313.46 M |
| 09/09/2024 | $21.99 | $21.95 (-0.18%) | $22.71 | $21.47 | 70,000 | $320.32 M |
| 09/06/2024 | $22.23 | $22.00 (-1.03%) | $22.35 | $21.27 | 69,900 | $321.05 M |
| 09/05/2024 | $22.50 | $22.37 (-0.58%) | $22.80 | $22.10 | 48,400 | $326.45 M |
| 09/04/2024 | $23.01 | $22.35 (-2.87%) | $23.13 | $22.30 | 43,703 | $326.15 M |
| 09/03/2024 | $23.48 | $23.01 (-2%) | $23.67 | $22.87 | 50,414 | $335.78 M |
| 08/30/2024 | $23.96 | $24.03 (0.29%) | $24.19 | $23.70 | 40,000 | $350.67 M |
| 08/29/2024 | $23.92 | $23.95 (0.13%) | $24.48 | $23.12 | 55,900 | $349.50 M |
| 08/28/2024 | $23.69 | $24.08 (1.65%) | $24.64 | $23.44 | 79,418 | $351.40 M |
| 08/27/2024 | $25.04 | $24.07 (-3.87%) | $25.04 | $23.48 | 127,617 | $351.25 M |
| 08/26/2024 | $24.99 | $25.09 (0.4%) | $25.25 | $24.75 | 64,433 | $366.14 M |
| 08/23/2024 | $23.33 | $24.64 (5.62%) | $25.08 | $23.30 | 96,500 | $359.57 M |
| 08/22/2024 | $23.57 | $22.92 (-2.76%) | $23.57 | $22.70 | 37,847 | $334.47 M |
| 08/21/2024 | $23.67 | $23.61 (-0.25%) | $23.96 | $23.37 | 60,000 | $344.54 M |
| 08/20/2024 | $24.84 | $23.39 (-5.84%) | $24.84 | $23.38 | 61,500 | $341.33 M |
| 08/19/2024 | $24.32 | $24.97 (2.67%) | $25.02 | $23.91 | 82,712 | $364.39 M |
| 08/16/2024 | $24.18 | $24.32 (0.58%) | $24.56 | $23.58 | 118,011 | $354.90 M |
| 08/15/2024 | $24.43 | $24.15 (-1.15%) | $24.43 | $23.50 | 72,703 | $352.42 M |
| 08/14/2024 | $24.13 | $22.99 (-4.72%) | $24.13 | $22.68 | 49,717 | $335.49 M |
| 08/13/2024 | $22.86 | $23.87 (4.42%) | $23.94 | $22.66 | 70,222 | $348.33 M |
| 08/12/2024 | $23.38 | $22.62 (-3.25%) | $24.48 | $22.33 | 83,500 | $330.09 M |
| 08/09/2024 | $22.56 | $22.12 (-1.95%) | $22.65 | $22.01 | 108,100 | $322.80 M |
| 08/08/2024 | $22.14 | $22.39 (1.13%) | $22.71 | $21.34 | 81,900 | $326.74 M |
| 08/07/2024 | $22.28 | $21.63 (-2.92%) | $22.46 | $21.55 | 118,900 | $315.65 M |
| 08/06/2024 | $21.86 | $21.89 (0.14%) | $22.54 | $21.57 | 116,900 | $319.44 M |
| 08/05/2024 | $20.65 | $21.24 (2.86%) | $21.77 | $20.00 | 117,049 | $309.96 M |
| 08/02/2024 | $21.01 | $22.30 (6.14%) | $22.36 | $20.59 | 124,100 | $325.42 M |
| 08/01/2024 | $24.52 | $22.39 (-8.69%) | $24.75 | $22.03 | 266,005 | $326.74 M |
| 07/31/2024 | $25.88 | $24.68 (-4.64%) | $25.88 | $23.65 | 201,327 | $360.16 M |
| 07/30/2024 | $25.00 | $25.73 (2.92%) | $27.05 | $24.70 | 395,943 | $375.48 M |
| 07/29/2024 | $30.74 | $30.46 (-0.91%) | $30.74 | $29.78 | 154,724 | $444.50 M |
| 07/26/2024 | $30.67 | $30.40 (-0.88%) | $31.00 | $29.76 | 78,700 | $443.63 M |
| 07/25/2024 | $27.16 | $30.00 (10.46%) | $30.39 | $27.16 | 178,981 | $437.37 M |
| 07/24/2024 | $27.85 | $26.83 (-3.66%) | $28.94 | $26.83 | 100,800 | $391.15 M |
| 07/23/2024 | $27.51 | $28.07 (2.04%) | $28.28 | $27.16 | 70,541 | $409.23 M |
| 07/22/2024 | $28.01 | $27.89 (-0.43%) | $28.02 | $27.09 | 64,827 | $406.61 M |
| 07/19/2024 | $28.86 | $27.76 (-3.81%) | $28.86 | $27.74 | 54,301 | $404.71 M |
| 07/18/2024 | $30.17 | $28.64 (-5.07%) | $30.79 | $28.29 | 165,607 | $417.54 M |
| 07/17/2024 | $28.79 | $30.48 (5.87%) | $30.85 | $28.79 | 114,025 | $444.37 M |
| 07/16/2024 | $27.60 | $29.32 (6.23%) | $29.50 | $27.52 | 300,086 | $427.46 M |
| 07/15/2024 | $27.45 | $27.10 (-1.28%) | $27.97 | $27.05 | 73,128 | $395.09 M |
| 07/12/2024 | $27.88 | $27.05 (-2.98%) | $28.33 | $27.03 | 73,266 | $394.36 M |
| 07/11/2024 | $26.14 | $27.29 (4.4%) | $27.74 | $26.12 | 104,368 | $397.86 M |
| 07/10/2024 | $23.55 | $25.16 (6.84%) | $25.31 | $23.55 | 80,594 | $366.81 M |
| 07/09/2024 | $25.55 | $23.48 (-8.1%) | $25.55 | $23.45 | 98,108 | $342.31 M |
| 07/08/2024 | $26.07 | $25.65 (-1.61%) | $26.48 | $25.55 | 127,384 | $373.95 M |
| 07/05/2024 | $26.00 | $25.77 (-0.88%) | $26.12 | $25.50 | 62,173 | $375.70 M |
| 07/03/2024 | $26.89 | $26.21 (-2.53%) | $26.89 | $26.16 | 29,607 | $382.12 M |
| 07/02/2024 | $26.47 | $26.72 (0.94%) | $27.00 | $26.47 | 85,243 | $389.55 M |
| 07/01/2024 | $27.47 | $26.32 (-4.19%) | $27.50 | $26.16 | 58,687 | $383.72 M |