5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
+15.79%
3 MONTH PERFORMANCE
-7.34%
6 MONTH PERFORMANCE
-21.43%
YEAR-TO-DATE PERFORMANCE
+6.73%
1 YEAR PERFORMANCE
-26.51%
OneWater Marine Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $18.70 | $18.55 (-0.8%) | $19.24 | $18.52 | 72,355 | $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 |
| 01/31/2025 | $17.16 | $18.07 (5.3%) | $18.41 | $16.77 | 481,300 | $268.00 M |
| 01/30/2025 | $18.00 | $17.46 (-3%) | $20.15 | $16.71 | 476,700 | $258.95 M |
| 01/29/2025 | $16.41 | $15.35 (-6.46%) | $16.48 | $15.32 | 196,000 | $227.66 M |
| 01/28/2025 | $16.94 | $16.41 (-3.13%) | $16.94 | $15.75 | 151,500 | $243.38 M |
| 01/27/2025 | $17.00 | $17.06 (0.35%) | $17.69 | $16.86 | 193,808 | $248.82 M |
| 01/24/2025 | $16.59 | $17.07 (2.89%) | $17.43 | $16.33 | 211,500 | $248.97 M |
| 01/23/2025 | $16.19 | $16.59 (2.47%) | $17.12 | $15.74 | 191,232 | $241.97 M |
| 01/22/2025 | $15.86 | $15.91 (0.32%) | $16.07 | $15.46 | 77,000 | $232.05 M |
| 01/21/2025 | $16.18 | $16.02 (-0.99%) | $16.45 | $15.69 | 57,500 | $233.65 M |
| 01/17/2025 | $16.33 | $15.90 (-2.63%) | $16.79 | $15.66 | 98,804 | $231.90 M |
| 01/16/2025 | $15.86 | $16.13 (1.7%) | $16.16 | $15.62 | 89,600 | $235.26 M |
| 01/15/2025 | $15.30 | $15.86 (3.66%) | $15.86 | $15.30 | 117,900 | $231.32 M |
| 01/14/2025 | $14.86 | $14.95 (0.61%) | $14.96 | $14.29 | 148,423 | $218.05 M |
| 01/13/2025 | $14.83 | $14.68 (-1.01%) | $14.91 | $14.34 | 114,000 | $214.11 M |
| 01/10/2025 | $15.42 | $15.05 (-2.4%) | $15.46 | $14.74 | 169,542 | $219.50 M |
| 01/08/2025 | $16.10 | $15.78 (-1.99%) | $16.15 | $15.35 | 208,400 | $230.15 M |
| 01/07/2025 | $16.63 | $16.25 (-2.29%) | $16.76 | $15.76 | 162,432 | $237.01 M |
| 01/06/2025 | $17.16 | $16.64 (-3.03%) | $18.18 | $16.43 | 168,100 | $242.69 M |
| 01/03/2025 | $17.27 | $17.05 (-1.27%) | $17.41 | $16.67 | 79,600 | $248.67 M |
| 01/02/2025 | $17.71 | $17.17 (-3.05%) | $18.31 | $17.15 | 155,800 | $250.42 M |
| 12/31/2024 | $17.63 | $17.38 (-1.42%) | $17.85 | $17.18 | 331,900 | $253.49 M |
| 12/30/2024 | $17.52 | $17.56 (0.23%) | $17.66 | $16.81 | 128,600 | $256.11 M |
| 12/27/2024 | $18.49 | $17.74 (-4.06%) | $18.78 | $17.20 | 341,500 | $258.74 M |
| 12/26/2024 | $17.93 | $18.59 (3.68%) | $18.64 | $17.84 | 249,800 | $271.14 M |
| 12/24/2024 | $18.36 | $17.97 (-2.12%) | $18.52 | $17.93 | 94,246 | $262.09 M |
| 12/23/2024 | $18.06 | $17.78 (-1.55%) | $18.12 | $17.62 | 153,600 | $259.32 M |
| 12/20/2024 | $18.24 | $18.13 (-0.6%) | $18.67 | $17.67 | 263,500 | $264.43 M |
| 12/19/2024 | $19.50 | $18.43 (-5.49%) | $19.85 | $18.28 | 132,500 | $268.80 M |
| 12/18/2024 | $20.64 | $19.44 (-5.81%) | $21.40 | $19.05 | 111,033 | $283.53 M |
| 12/17/2024 | $20.64 | $20.56 (-0.39%) | $21.14 | $20.49 | 72,300 | $299.87 M |
| 12/16/2024 | $21.14 | $20.75 (-1.84%) | $21.31 | $20.39 | 118,405 | $302.64 M |
| 12/13/2024 | $20.50 | $21.14 (3.12%) | $21.27 | $20.22 | 113,937 | $308.33 M |
| 12/12/2024 | $20.91 | $20.56 (-1.67%) | $21.42 | $20.39 | 69,503 | $300.03 M |
| 12/11/2024 | $22.30 | $20.88 (-6.37%) | $22.30 | $20.85 | 77,600 | $304.70 M |
| 12/10/2024 | $21.46 | $21.78 (1.49%) | $22.47 | $20.98 | 167,312 | $317.84 M |
| 12/09/2024 | $20.52 | $20.88 (1.75%) | $21.11 | $20.52 | 64,043 | $304.70 M |
| 12/06/2024 | $20.45 | $20.34 (-0.54%) | $21.00 | $20.21 | 64,005 | $296.82 M |
| 12/05/2024 | $20.76 | $20.23 (-2.55%) | $21.42 | $20.21 | 108,500 | $295.22 M |
| 12/04/2024 | $21.48 | $20.89 (-2.75%) | $22.07 | $20.82 | 85,200 | $304.85 M |
| 12/03/2024 | $21.87 | $21.47 (-1.83%) | $22.12 | $21.19 | 75,400 | $313.31 M |
| 12/02/2024 | $22.32 | $21.99 (-1.48%) | $22.38 | $21.49 | 101,000 | $320.90 M |
| 11/29/2024 | $22.30 | $22.19 (-0.49%) | $22.37 | $21.91 | 87,935 | $323.82 M |
| 11/27/2024 | $21.53 | $22.15 (2.88%) | $22.74 | $20.81 | 120,300 | $323.23 M |
| 11/26/2024 | $22.35 | $21.53 (-3.67%) | $22.35 | $20.74 | 115,217 | $314.19 M |
| 11/25/2024 | $22.00 | $22.60 (2.73%) | $23.00 | $22.00 | 153,614 | $329.80 M |
| 11/22/2024 | $21.44 | $21.56 (0.56%) | $21.91 | $20.97 | 145,500 | $314.63 M |
| 11/21/2024 | $18.66 | $20.02 (7.29%) | $20.12 | $18.61 | 103,541 | $292.15 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.
