OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
11.23
+0.04 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
OneWater Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.35 | 11.92 | 11.00 | 11.23 | 11.23 | 0.36% | 123,138 |
| Dec 4, 2025 | 11.45 | 11.50 | 11.15 | 11.19 | 11.19 | -2.70% | 121,027 |
| Dec 3, 2025 | 11.60 | 11.85 | 11.32 | 11.50 | 11.50 | - | 141,066 |
| Dec 2, 2025 | 11.33 | 11.78 | 11.13 | 11.50 | 11.50 | 1.86% | 192,992 |
| Dec 1, 2025 | 11.92 | 12.23 | 11.24 | 11.29 | 11.29 | -7.08% | 162,905 |
| Nov 28, 2025 | 12.50 | 12.53 | 11.95 | 12.15 | 12.15 | -2.96% | 149,049 |
| Nov 26, 2025 | 12.45 | 12.71 | 12.32 | 12.52 | 12.52 | 7.56% | 431,506 |
| Nov 25, 2025 | 11.48 | 12.00 | 11.47 | 11.64 | 11.64 | 2.37% | 128,507 |
| Nov 24, 2025 | 11.23 | 11.55 | 11.00 | 11.37 | 11.37 | 0.89% | 215,706 |
| Nov 21, 2025 | 10.63 | 11.59 | 10.63 | 11.27 | 11.27 | 5.92% | 327,021 |
| Nov 20, 2025 | 11.23 | 11.54 | 10.43 | 10.64 | 10.64 | -4.36% | 230,125 |
| Nov 19, 2025 | 12.27 | 12.33 | 10.32 | 11.13 | 11.13 | -9.33% | 460,521 |
| Nov 18, 2025 | 12.54 | 12.65 | 12.03 | 12.27 | 12.27 | -3.00% | 215,468 |
| Nov 17, 2025 | 13.17 | 13.40 | 12.32 | 12.65 | 12.65 | -4.49% | 276,058 |
| Nov 14, 2025 | 13.39 | 13.81 | 13.02 | 13.25 | 13.25 | -4.57% | 182,839 |
| Nov 13, 2025 | 14.03 | 14.70 | 12.90 | 13.88 | 13.88 | -10.45% | 428,709 |
| Nov 12, 2025 | 15.15 | 15.63 | 14.90 | 15.50 | 15.50 | 2.79% | 81,680 |
| Nov 11, 2025 | 14.99 | 15.20 | 14.56 | 15.08 | 15.08 | 0.67% | 181,211 |
| Nov 10, 2025 | 15.25 | 15.32 | 14.56 | 14.98 | 14.98 | -0.33% | 232,127 |
| Nov 7, 2025 | 14.80 | 15.43 | 14.60 | 15.03 | 15.03 | 0.87% | 127,511 |
| Nov 6, 2025 | 15.38 | 15.45 | 14.84 | 14.90 | 14.90 | -3.62% | 71,774 |
| Nov 5, 2025 | 15.38 | 15.71 | 15.21 | 15.46 | 15.46 | 1.11% | 55,902 |
| Nov 4, 2025 | 15.40 | 15.69 | 14.91 | 15.29 | 15.29 | -1.99% | 102,934 |
| Nov 3, 2025 | 15.46 | 15.70 | 15.19 | 15.60 | 15.60 | 0.45% | 102,542 |
| Oct 31, 2025 | 15.62 | 15.72 | 15.27 | 15.53 | 15.53 | -0.19% | 89,206 |
| Oct 30, 2025 | 15.70 | 15.95 | 15.12 | 15.56 | 15.56 | -0.51% | 140,712 |
| Oct 29, 2025 | 15.86 | 16.06 | 15.46 | 15.64 | 15.64 | -1.88% | 221,009 |
| Oct 28, 2025 | 16.58 | 16.82 | 15.73 | 15.94 | 15.94 | -3.98% | 87,264 |
| Oct 27, 2025 | 17.03 | 17.35 | 16.45 | 16.60 | 16.60 | -2.12% | 94,768 |
| Oct 24, 2025 | 16.19 | 17.28 | 16.00 | 16.96 | 16.96 | 6.13% | 148,291 |
| Oct 23, 2025 | 15.99 | 16.15 | 15.75 | 15.98 | 15.98 | 0.13% | 185,330 |
| Oct 22, 2025 | 15.83 | 16.07 | 15.62 | 15.96 | 15.96 | 0.88% | 142,384 |
| Oct 21, 2025 | 15.32 | 15.88 | 15.15 | 15.82 | 15.82 | 3.26% | 63,791 |
| Oct 20, 2025 | 15.10 | 15.56 | 14.91 | 15.32 | 15.32 | 2.68% | 53,716 |
| Oct 17, 2025 | 14.83 | 15.12 | 14.72 | 14.92 | 14.92 | -0.33% | 88,713 |
| Oct 16, 2025 | 15.07 | 15.21 | 14.67 | 14.97 | 14.97 | -0.27% | 82,548 |
| Oct 15, 2025 | 15.65 | 15.73 | 14.59 | 15.01 | 15.01 | -1.44% | 149,463 |
| Oct 14, 2025 | 14.43 | 15.48 | 14.43 | 15.23 | 15.23 | 3.75% | 93,275 |
| Oct 13, 2025 | 14.96 | 15.28 | 14.24 | 14.68 | 14.68 | -0.47% | 103,624 |
| Oct 10, 2025 | 14.86 | 14.86 | 14.07 | 14.75 | 14.75 | -0.34% | 239,575 |
| Oct 9, 2025 | 14.85 | 14.90 | 14.59 | 14.80 | 14.80 | -1.20% | 51,067 |
| Oct 8, 2025 | 15.12 | 15.26 | 14.86 | 14.98 | 14.98 | -0.47% | 43,130 |
| Oct 7, 2025 | 15.44 | 15.54 | 14.55 | 15.05 | 15.05 | -2.46% | 107,127 |
| Oct 6, 2025 | 16.39 | 16.39 | 15.41 | 15.43 | 15.43 | -4.64% | 59,485 |
| Oct 3, 2025 | 16.04 | 16.50 | 16.02 | 16.18 | 16.18 | 1.57% | 49,277 |
| Oct 2, 2025 | 15.73 | 16.04 | 15.54 | 15.93 | 15.93 | 1.34% | 73,272 |
| Oct 1, 2025 | 15.68 | 16.03 | 15.57 | 15.72 | 15.72 | -0.76% | 98,497 |
| Sep 30, 2025 | 16.23 | 16.47 | 15.56 | 15.84 | 15.84 | -3.36% | 97,755 |
| Sep 29, 2025 | 16.09 | 16.45 | 15.69 | 16.39 | 16.39 | 1.74% | 123,787 |
| Sep 26, 2025 | 15.80 | 16.14 | 15.43 | 16.11 | 16.11 | 1.19% | 122,721 |
| Sep 25, 2025 | 15.50 | 15.95 | 15.26 | 15.92 | 15.92 | 0.95% | 115,093 |
| Sep 24, 2025 | 16.03 | 16.42 | 15.75 | 15.77 | 15.77 | -1.56% | 122,552 |
| Sep 23, 2025 | 16.31 | 16.74 | 15.93 | 16.02 | 16.02 | 1.07% | 112,276 |
| Sep 22, 2025 | 15.46 | 15.88 | 15.46 | 15.85 | 15.85 | 1.47% | 87,287 |
| Sep 19, 2025 | 16.12 | 16.12 | 15.25 | 15.62 | 15.62 | -2.13% | 307,447 |
| Sep 18, 2025 | 15.61 | 15.98 | 15.46 | 15.96 | 15.96 | 3.10% | 109,114 |
| Sep 17, 2025 | 16.09 | 16.77 | 15.44 | 15.48 | 15.48 | -3.01% | 124,048 |
| Sep 16, 2025 | 16.08 | 16.22 | 15.82 | 15.96 | 15.96 | -0.75% | 60,141 |
| Sep 15, 2025 | 16.03 | 16.38 | 15.94 | 16.08 | 16.08 | 0.75% | 41,375 |
| Sep 12, 2025 | 16.49 | 16.53 | 15.89 | 15.96 | 15.96 | -3.56% | 52,515 |
| Sep 11, 2025 | 15.85 | 16.60 | 15.85 | 16.55 | 16.55 | 5.21% | 56,424 |
| Sep 10, 2025 | 16.22 | 16.22 | 15.67 | 15.73 | 15.73 | -3.08% | 47,683 |
| Sep 9, 2025 | 16.52 | 16.52 | 16.09 | 16.23 | 16.23 | -1.70% | 46,296 |
| Sep 8, 2025 | 16.84 | 16.95 | 16.31 | 16.51 | 16.51 | -1.84% | 61,015 |
| Sep 5, 2025 | 16.36 | 17.11 | 16.36 | 16.82 | 16.82 | 3.13% | 105,906 |
| Sep 4, 2025 | 16.07 | 16.39 | 16.00 | 16.31 | 16.31 | 2.26% | 52,756 |
| Sep 3, 2025 | 16.05 | 16.07 | 15.76 | 15.95 | 15.95 | -1.05% | 112,454 |
| Sep 2, 2025 | 16.33 | 16.50 | 16.03 | 16.12 | 16.12 | -4.22% | 92,742 |
| Aug 29, 2025 | 16.94 | 17.06 | 16.54 | 16.83 | 16.83 | -1.46% | 123,118 |
| Aug 28, 2025 | 17.53 | 17.53 | 16.53 | 17.08 | 17.08 | -2.18% | 161,082 |
| Aug 27, 2025 | 16.92 | 17.62 | 16.92 | 17.46 | 17.46 | 2.22% | 182,989 |
| Aug 26, 2025 | 17.36 | 17.36 | 16.83 | 17.08 | 17.08 | -0.76% | 79,852 |
| Aug 25, 2025 | 17.26 | 17.66 | 16.96 | 17.21 | 17.21 | -0.41% | 91,606 |
| Aug 22, 2025 | 17.04 | 17.92 | 16.61 | 17.28 | 17.28 | 3.35% | 325,686 |
| Aug 21, 2025 | 16.31 | 16.97 | 15.92 | 16.72 | 16.72 | 1.21% | 106,589 |
| Aug 20, 2025 | 16.95 | 17.30 | 16.41 | 16.52 | 16.52 | -3.67% | 62,845 |
| Aug 19, 2025 | 17.12 | 17.76 | 16.50 | 17.15 | 17.15 | 0.53% | 139,669 |
| Aug 18, 2025 | 17.22 | 17.32 | 16.86 | 17.06 | 17.06 | -0.35% | 74,069 |
| Aug 15, 2025 | 17.39 | 17.50 | 16.85 | 17.12 | 17.12 | -0.23% | 95,821 |
| Aug 14, 2025 | 16.97 | 17.49 | 16.53 | 17.16 | 17.16 | -1.10% | 257,275 |
| Aug 13, 2025 | 16.37 | 17.44 | 16.37 | 17.35 | 17.35 | 6.57% | 200,355 |
| Aug 12, 2025 | 15.60 | 16.31 | 15.59 | 16.28 | 16.28 | 5.92% | 83,819 |
| Aug 11, 2025 | 15.32 | 15.60 | 15.04 | 15.37 | 15.37 | 0.99% | 74,820 |
| Aug 8, 2025 | 15.77 | 16.01 | 15.07 | 15.22 | 15.22 | -3.24% | 87,172 |
| Aug 7, 2025 | 16.48 | 16.49 | 15.65 | 15.73 | 15.73 | -3.20% | 80,848 |
| Aug 6, 2025 | 16.31 | 16.61 | 16.03 | 16.25 | 16.25 | -0.31% | 144,040 |
| Aug 5, 2025 | 16.01 | 16.33 | 15.47 | 16.30 | 16.30 | 2.71% | 98,092 |
| Aug 4, 2025 | 15.75 | 16.28 | 15.71 | 15.87 | 15.87 | 0.76% | 128,119 |
| Aug 1, 2025 | 15.95 | 15.95 | 14.65 | 15.75 | 15.75 | 2.67% | 151,090 |
| Jul 31, 2025 | 14.74 | 16.38 | 14.57 | 15.34 | 15.34 | 5.36% | 272,411 |
| Jul 30, 2025 | 15.10 | 15.37 | 14.35 | 14.56 | 14.56 | -3.13% | 282,316 |
| Jul 29, 2025 | 15.45 | 15.66 | 14.64 | 15.03 | 15.03 | -1.18% | 107,313 |
| Jul 28, 2025 | 15.41 | 16.00 | 15.16 | 15.21 | 15.21 | -1.04% | 97,742 |
| Jul 25, 2025 | 15.19 | 15.51 | 14.85 | 15.37 | 15.37 | 2.06% | 151,473 |
| Jul 24, 2025 | 15.25 | 15.49 | 14.43 | 15.06 | 15.06 | -6.29% | 306,052 |
| Jul 23, 2025 | 15.00 | 16.10 | 14.82 | 16.07 | 16.07 | 8.80% | 166,041 |
| Jul 22, 2025 | 13.77 | 14.96 | 13.77 | 14.77 | 14.77 | 7.26% | 111,123 |
| Jul 21, 2025 | 13.99 | 14.44 | 13.73 | 13.77 | 13.77 | -1.01% | 95,770 |
| Jul 18, 2025 | 14.42 | 14.46 | 13.83 | 13.91 | 13.91 | -2.39% | 64,732 |
| Jul 17, 2025 | 14.00 | 14.57 | 14.00 | 14.25 | 14.25 | 1.50% | 92,268 |