OneWater Marine Inc. (ONEW) Charts

$13.35

south_east
-$1.66 (-11.06%)
Day's range
$11.9
Day's range
$13.8

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