-
5 DAY PERFORMANCE
-14.96% -
1 MONTH PERFORMANCE
-5.37% -
3 MONTH PERFORMANCE
-7.31% -
6 MONTH PERFORMANCE
-19.89% -
YEAR-TO-DATE PERFORMANCE
-36.93% -
1 YEAR PERFORMANCE
-20.01%
OneWater Marine Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $20.10 | $21.23 (5.62%) | $22.76 | $20.10 | 138,220 | $309.81 M |
| 11/13/2024 | $23.96 | $23.70 (-1.09%) | $24.36 | $23.68 | 42,841 | $345.85 M |
| 11/12/2024 | $24.98 | $23.70 (-5.12%) | $25.67 | $23.38 | 74,800 | $345.85 M |
| 11/11/2024 | $25.44 | $25.40 (-0.16%) | $25.72 | $25.21 | 86,800 | $370.66 M |
| 11/08/2024 | $25.29 | $25.06 (-0.91%) | $25.49 | $24.56 | 48,622 | $365.70 M |
| 11/07/2024 | $25.83 | $25.46 (-1.43%) | $26.42 | $25.01 | 72,341 | $371.54 M |
| 11/06/2024 | $25.50 | $25.81 (1.22%) | $26.78 | $24.51 | 204,900 | $376.65 M |
| 11/05/2024 | $22.53 | $23.45 (4.08%) | $23.49 | $22.34 | 43,500 | $342.21 M |
| 11/04/2024 | $22.16 | $22.68 (2.35%) | $22.69 | $22.04 | 52,828 | $330.97 M |
| 11/01/2024 | $22.10 | $22.02 (-0.36%) | $22.38 | $21.85 | 32,407 | $321.34 M |
| 10/31/2024 | $22.50 | $21.77 (-3.24%) | $22.67 | $21.77 | 71,300 | $317.69 M |
| 10/30/2024 | $22.77 | $22.52 (-1.1%) | $23.43 | $22.52 | 45,945 | $328.63 M |
| 10/29/2024 | $22.52 | $22.80 (1.24%) | $22.94 | $22.29 | 39,245 | $332.72 M |
| 10/28/2024 | $21.65 | $22.67 (4.71%) | $22.72 | $21.65 | 44,400 | $330.82 M |
| 10/25/2024 | $21.62 | $21.26 (-1.67%) | $21.80 | $21.22 | 28,500 | $310.25 M |
| 10/24/2024 | $21.27 | $21.32 (0.24%) | $21.39 | $20.89 | 47,400 | $311.12 M |
| 10/23/2024 | $21.15 | $20.96 (-0.9%) | $21.27 | $20.49 | 104,400 | $305.87 M |
| 10/22/2024 | $21.82 | $21.21 (-2.8%) | $21.82 | $21.02 | 106,800 | $309.52 M |
| 10/21/2024 | $23.31 | $21.97 (-5.75%) | $23.45 | $21.95 | 77,865 | $320.61 M |
| 10/18/2024 | $23.29 | $23.44 (0.64%) | $23.49 | $22.71 | 107,300 | $342.06 M |
| 10/17/2024 | $23.48 | $22.97 (-2.17%) | $23.56 | $22.20 | 78,900 | $335.20 M |
| 10/16/2024 | $23.68 | $23.30 (-1.6%) | $24.16 | $23.16 | 82,317 | $340.02 M |
| 10/15/2024 | $22.53 | $23.37 (3.73%) | $23.42 | $22.40 | 72,133 | $341.04 M |
| 10/14/2024 | $22.05 | $22.52 (2.13%) | $22.69 | $21.82 | 29,036 | $328.63 M |
| 10/11/2024 | $21.76 | $22.21 (2.07%) | $22.21 | $21.68 | 31,801 | $324.11 M |
| 10/10/2024 | $21.18 | $21.45 (1.27%) | $21.74 | $20.91 | 47,900 | $313.02 M |
| 10/09/2024 | $21.22 | $21.46 (1.13%) | $21.62 | $21.14 | 78,333 | $313.17 M |
| 10/08/2024 | $21.37 | $21.13 (-1.12%) | $21.45 | $20.78 | 78,404 | $308.35 M |
| 10/07/2024 | $21.10 | $21.37 (1.28%) | $21.43 | $20.64 | 78,433 | $311.85 M |
| 10/04/2024 | $21.75 | $21.28 (-2.16%) | $22.39 | $21.26 | 86,922 | $310.54 M |
| 10/03/2024 | $22.01 | $21.17 (-3.82%) | $22.01 | $20.83 | 91,200 | $308.93 M |
| 10/02/2024 | $22.71 | $22.22 (-2.16%) | $22.81 | $22.04 | 52,825 | $324.26 M |
| 10/01/2024 | $23.73 | $22.75 (-4.13%) | $23.84 | $22.66 | 57,505 | $331.99 M |
| 09/30/2024 | $24.01 | $23.91 (-0.42%) | $24.59 | $23.91 | 50,222 | $348.92 M |
| 09/27/2024 | $23.94 | $24.15 (0.88%) | $24.70 | $23.79 | 76,100 | $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 |