Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

OneWater Marine (ONEW) Historical Prices

ONEW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.599.709.269.649.64+0.63%125,6001.20
Oct 29, 20269.539.969.409.589.58+1.48%167,7001.61
Oct 28, 20269.619.709.219.449.44-1.67%138,3441.33
Oct 27, 20269.599.738.939.609.60+1.16%172,6071.68
Oct 26, 20269.409.869.139.499.49+1.28%118,1891.15
Oct 23, 20269.379.569.059.379.37-1.58%58,4710.56
Oct 22, 20269.269.729.009.529.52+2.15%81,6640.79
Oct 21, 20269.389.589.129.329.32-0.64%97,1280.95
Oct 20, 20269.249.669.129.389.38+0.32%79,2490.77
Oct 19, 20269.509.599.169.359.35-1.06%71,0450.70
Oct 16, 20269.609.959.429.459.45-1.56%84,3900.82
Oct 15, 20268.949.838.809.609.60+9.09%85,1730.83
Oct 14, 20268.959.168.678.808.80-3.08%119,7111.15
Oct 13, 20269.489.769.089.089.08-4.12%97,5270.93
Oct 12, 20269.309.629.309.479.47+1.28%86,7480.82
Oct 09, 20269.669.719.309.359.35-2.81%91,5250.87
Oct 08, 20269.629.969.369.629.62-0.41%100,6040.95
Oct 07, 20269.539.869.539.669.66-0.62%76,9470.72
Oct 06, 20269.7210.019.589.729.72+0.52%74,9190.70
Oct 05, 20269.779.829.419.679.67-1.53%68,2740.64
Oct 02, 20269.8510.189.539.829.82+1.76%117,9381.11
Oct 01, 20269.569.979.179.659.65+1.26%121,3191.15
Sep 30, 20269.7710.019.389.539.53-2.06%85,0520.82
Sep 29, 20269.7910.259.639.739.73-0.31%110,2561.06
Sep 28, 20269.8510.169.759.769.76-1.51%69,1660.67
Sep 25, 20269.9610.089.759.919.91+0.10%84,6950.82
Sep 24, 20269.9510.209.619.909.90-0.40%74,8280.72
Sep 23, 202610.0910.099.749.949.94-3.12%69,6700.65
Sep 22, 20269.7210.339.5810.2610.26+7.21%136,4891.28
Sep 21, 20269.269.819.109.579.57+4.70%147,8661.40
Sep 18, 20269.5610.449.099.149.14-4.99%287,5682.82
Sep 17, 20269.719.869.429.629.62+0.94%111,4941.09
Sep 16, 202610.1010.239.529.539.53-5.36%99,3200.95
Sep 15, 202610.6010.6910.0310.0710.07-5.09%83,8870.80
Sep 14, 202610.5710.9910.4710.6110.61-1.12%88,1890.84
Sep 11, 202611.1412.2210.6810.7310.73-2.28%89,2250.84
Sep 10, 202611.1411.3810.7810.9810.98-2.05%134,8401.28
Sep 09, 202611.6912.4411.1211.2111.21-4.11%138,6491.32
Sep 08, 202612.6912.7711.6911.6911.69-7.95%80,1160.77
Sep 07, 202611.7412.7311.7412.7012.70+0.00%00.00
Sep 04, 202611.7412.7311.7412.7012.70+7.35%152,5081.45
Sep 03, 202611.9412.0411.6511.8311.83+0.17%57,6270.54
Sep 02, 202612.0012.2711.7811.8111.81-1.17%175,8301.69
Sep 01, 202611.8112.0011.5811.9511.95-0.33%62,2370.60
Aug 31, 202611.9212.2411.7211.9911.99+0.17%76,2050.73
Aug 28, 202611.6712.1511.5511.9711.97+2.57%77,9170.75
Aug 27, 202611.6812.1011.2511.6711.67-1.19%68,6600.66
Aug 26, 202612.0412.3111.5411.8111.81-1.83%58,7540.56
Aug 25, 202612.1012.3111.8812.0312.03+0.08%49,0180.47
Aug 24, 202611.9512.6511.9512.0212.02+0.92%93,4640.89