OneWater Marine Inc. ONEW
9.36 USD -0.49 (-4.97%)
Regular-session close
9.36 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
9.21 Day range 9.92
8.35 52-week range 14.48
- YTD
- -13.49%
- 1 year
- -32.56%
ONEW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.92 | 9.92 | 9.21 | 9.36 | -0.49 | -4.97% | 123,210 |
| Nov 12, 2026 | 9.75 | 9.92 | 9.28 | 9.85 | +0.10 | +1.03% | 116,700 |
| Nov 11, 2026 | 10.11 | 10.36 | 9.66 | 9.75 | -0.15 | -1.52% | 92,200 |
| Nov 10, 2026 | 10.17 | 10.24 | 9.85 | 9.90 | -0.27 | -2.65% | 70,200 |
| Nov 9, 2026 | 9.74 | 10.70 | 9.60 | 10.17 | +0.59 | +6.16% | 135,600 |
| Nov 6, 2026 | 9.70 | 9.92 | 9.51 | 9.58 | -0.11 | -1.14% | 62,400 |
| Nov 5, 2026 | 10.57 | 11.46 | 9.64 | 9.69 | -0.92 | -8.67% | 115,300 |
| Nov 4, 2026 | 10.47 | 11.12 | 10.47 | 10.61 | +0.50 | +4.95% | 235,200 |
| Nov 3, 2026 | 10.27 | 10.94 | 10.06 | 10.11 | -0.20 | -1.94% | 84,600 |
| Nov 2, 2026 | 9.82 | 10.61 | 9.70 | 10.31 | +0.67 | +6.95% | 162,700 |
| Oct 30, 2026 | 9.59 | 9.70 | 9.26 | 9.64 | +0.06 | +0.63% | 125,600 |
| Oct 29, 2026 | 9.53 | 9.96 | 9.40 | 9.58 | +0.14 | +1.48% | 167,700 |
| Oct 28, 2026 | 9.61 | 9.70 | 9.21 | 9.44 | -0.16 | -1.67% | 138,300 |
| Oct 27, 2026 | 9.59 | 9.73 | 8.93 | 9.60 | +0.11 | +1.16% | 172,600 |
| Oct 26, 2026 | 9.40 | 9.86 | 9.13 | 9.49 | +0.12 | +1.28% | 118,200 |
| Oct 23, 2026 | 9.37 | 9.56 | 9.05 | 9.37 | -0.15 | -1.58% | 58,500 |
| Oct 22, 2026 | 9.26 | 9.72 | 9.00 | 9.52 | +0.20 | +2.15% | 81,700 |
| Oct 21, 2026 | 9.38 | 9.58 | 9.11 | 9.32 | -0.06 | -0.64% | 97,100 |
| Oct 20, 2026 | 9.23 | 9.65 | 9.12 | 9.38 | +0.03 | +0.32% | 79,200 |
| Oct 19, 2026 | 9.50 | 9.59 | 9.16 | 9.35 | -0.10 | -1.06% | 71,000 |
| Oct 16, 2026 | 9.60 | 9.95 | 9.42 | 9.45 | -0.15 | -1.56% | 84,400 |
| Oct 15, 2026 | 8.94 | 9.83 | 8.80 | 9.60 | +0.80 | +9.09% | 85,200 |
| Oct 14, 2026 | 8.95 | 9.16 | 8.67 | 8.80 | -0.28 | -3.08% | 119,700 |
| Oct 13, 2026 | 9.48 | 9.76 | 9.08 | 9.08 | -0.39 | -4.12% | 97,500 |
| Oct 12, 2026 | 9.30 | 9.62 | 9.30 | 9.47 | +0.12 | +1.28% | 86,700 |
| Oct 9, 2026 | 9.66 | 9.71 | 9.30 | 9.35 | -0.27 | -2.81% | 91,500 |
| Oct 8, 2026 | 9.62 | 9.96 | 9.36 | 9.62 | -0.04 | -0.41% | 100,600 |
| Oct 7, 2026 | 9.53 | 9.86 | 9.53 | 9.66 | -0.06 | -0.62% | 76,900 |
| Oct 6, 2026 | 9.72 | 10.01 | 9.58 | 9.72 | +0.05 | +0.52% | 74,900 |
| Oct 5, 2026 | 9.77 | 9.82 | 9.41 | 9.67 | -0.15 | -1.53% | 68,300 |
| Oct 2, 2026 | 9.85 | 10.18 | 9.53 | 9.82 | +0.17 | +1.76% | 117,900 |
| Oct 1, 2026 | 9.56 | 9.98 | 9.17 | 9.65 | +0.12 | +1.26% | 121,300 |
| Sep 30, 2026 | 9.77 | 10.01 | 9.38 | 9.53 | -0.20 | -2.06% | 85,100 |
| Sep 29, 2026 | 9.79 | 10.25 | 9.63 | 9.73 | -0.03 | -0.31% | 110,300 |
| Sep 28, 2026 | 9.85 | 10.16 | 9.75 | 9.76 | -0.15 | -1.51% | 69,200 |
| Sep 25, 2026 | 9.96 | 10.08 | 9.75 | 9.91 | +0.01 | +0.10% | 84,700 |
| Sep 24, 2026 | 9.95 | 10.19 | 9.61 | 9.90 | -0.04 | -0.40% | 74,800 |
| Sep 23, 2026 | 10.09 | 10.09 | 9.73 | 9.94 | -0.32 | -3.12% | 69,700 |
| Sep 22, 2026 | 9.72 | 10.33 | 9.58 | 10.26 | +0.69 | +7.21% | 136,500 |
| Sep 21, 2026 | 9.26 | 9.81 | 9.10 | 9.57 | +0.43 | +4.70% | 147,900 |
| Sep 18, 2026 | 9.56 | 10.44 | 9.09 | 9.14 | -0.48 | -4.99% | 287,600 |
| Sep 17, 2026 | 9.71 | 9.86 | 9.42 | 9.62 | +0.09 | +0.94% | 111,500 |
| Sep 16, 2026 | 10.10 | 10.23 | 9.52 | 9.53 | -0.54 | -5.36% | 99,300 |
| Sep 15, 2026 | 10.60 | 10.69 | 10.03 | 10.07 | -0.54 | -5.09% | 83,900 |
| Sep 14, 2026 | 10.57 | 10.99 | 10.47 | 10.61 | -0.12 | -1.12% | 88,200 |
| Sep 11, 2026 | 11.14 | 12.22 | 10.68 | 10.73 | -0.25 | -2.28% | 89,200 |
| Sep 10, 2026 | 11.14 | 11.38 | 10.78 | 10.98 | -0.23 | -2.05% | 134,800 |
| Sep 9, 2026 | 11.69 | 12.44 | 11.11 | 11.21 | -0.48 | -4.11% | 138,600 |
| Sep 8, 2026 | 12.69 | 12.77 | 11.69 | 11.69 | -1.01 | -7.95% | 80,100 |
| Sep 4, 2026 | 11.74 | 12.73 | 11.74 | 12.70 | +0.87 | +7.35% | 152,500 |
| Sep 3, 2026 | 11.94 | 12.04 | 11.65 | 11.83 | +0.02 | +0.17% | 57,600 |
| Sep 2, 2026 | 12.00 | 12.27 | 11.77 | 11.81 | -0.14 | -1.17% | 175,800 |
| Sep 1, 2026 | 11.81 | 12.00 | 11.58 | 11.95 | -0.04 | -0.33% | 62,200 |
| Aug 31, 2026 | 11.92 | 12.24 | 11.72 | 11.99 | +0.02 | +0.17% | 76,200 |
| Aug 28, 2026 | 11.67 | 12.15 | 11.55 | 11.97 | +0.30 | +2.57% | 77,900 |
| Aug 27, 2026 | 11.68 | 12.10 | 11.25 | 11.67 | -0.14 | -1.19% | 68,700 |
| Aug 26, 2026 | 12.04 | 12.31 | 11.54 | 11.81 | -0.22 | -1.83% | 58,800 |
| Aug 25, 2026 | 12.10 | 12.31 | 11.88 | 12.03 | +0.01 | +0.08% | 49,000 |
| Aug 24, 2026 | 11.95 | 12.65 | 11.95 | 12.02 | +0.11 | +0.92% | 93,500 |
| Aug 21, 2026 | 11.48 | 12.03 | 11.35 | 11.91 | +0.50 | +4.38% | 94,400 |
| Aug 20, 2026 | 11.32 | 11.72 | 11.20 | 11.41 | -0.18 | -1.55% | 65,800 |
| Aug 19, 2026 | 11.36 | 11.80 | 11.03 | 11.59 | +0.23 | +2.02% | 82,100 |
| Aug 18, 2026 | 11.45 | 11.67 | 10.70 | 11.36 | -0.11 | -0.96% | 155,900 |
| Aug 17, 2026 | 11.76 | 11.97 | 11.06 | 11.47 | -0.43 | -3.61% | 95,900 |
| Aug 14, 2026 | 12.18 | 12.36 | 11.79 | 11.90 | -0.31 | -2.54% | 47,300 |
65 days, newest first. Daily bars as drawn on the ONEW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.