OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
10.30
-0.33 (-3.10%)
At close: Apr 28, 2026, 4:00 PM EDT
10.30
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
OneWater Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.42 | 10.50 | 10.00 | 10.23 | - | -3.76% | 151,973 |
| Apr 27, 2026 | 11.12 | 11.18 | 10.56 | 10.63 | 10.63 | -5.93% | 62,368 |
| Apr 24, 2026 | 10.96 | 11.41 | 10.88 | 11.30 | 11.30 | 2.73% | 86,989 |
| Apr 23, 2026 | 10.66 | 11.14 | 10.02 | 11.00 | 11.00 | 2.80% | 162,376 |
| Apr 22, 2026 | 11.09 | 11.43 | 10.59 | 10.70 | 10.70 | -2.82% | 115,088 |
| Apr 21, 2026 | 11.10 | 11.70 | 10.98 | 11.01 | 11.01 | -1.26% | 74,896 |
| Apr 20, 2026 | 11.05 | 11.32 | 10.94 | 11.15 | 11.15 | - | 100,041 |
| Apr 17, 2026 | 9.95 | 11.47 | 9.74 | 11.15 | 11.15 | 14.48% | 301,871 |
| Apr 16, 2026 | 9.67 | 10.18 | 9.62 | 9.74 | 9.74 | 0.72% | 88,386 |
| Apr 15, 2026 | 10.15 | 10.21 | 9.58 | 9.67 | 9.67 | -6.03% | 84,519 |
| Apr 14, 2026 | 9.98 | 10.29 | 9.83 | 10.29 | 10.29 | 3.00% | 86,814 |
| Apr 13, 2026 | 9.95 | 10.23 | 9.61 | 9.99 | 9.99 | -0.70% | 75,108 |
| Apr 10, 2026 | 10.25 | 10.25 | 9.87 | 10.06 | 10.06 | -1.08% | 89,692 |
| Apr 9, 2026 | 9.98 | 10.41 | 9.49 | 10.17 | 10.17 | 1.09% | 132,570 |
| Apr 8, 2026 | 10.24 | 10.59 | 9.96 | 10.06 | 10.06 | 3.18% | 116,525 |
| Apr 7, 2026 | 9.86 | 10.14 | 9.43 | 9.75 | 9.75 | -1.71% | 92,721 |
| Apr 6, 2026 | 9.75 | 10.12 | 9.75 | 9.92 | 9.92 | 0.61% | 190,163 |
| Apr 2, 2026 | 9.43 | 9.96 | 9.29 | 9.86 | 9.86 | 1.34% | 91,925 |
| Apr 1, 2026 | 9.54 | 9.79 | 9.43 | 9.73 | 9.73 | 2.96% | 82,742 |
| Mar 31, 2026 | 9.16 | 9.50 | 8.89 | 9.45 | 9.45 | 5.59% | 142,443 |
| Mar 30, 2026 | 8.95 | 9.34 | 8.76 | 8.95 | 8.95 | 1.36% | 153,703 |
| Mar 27, 2026 | 9.12 | 9.15 | 8.74 | 8.83 | 8.83 | -4.44% | 100,866 |
| Mar 26, 2026 | 9.23 | 9.57 | 9.19 | 9.24 | 9.24 | -1.18% | 74,613 |
| Mar 25, 2026 | 9.32 | 9.68 | 9.06 | 9.35 | 9.35 | 1.08% | 84,665 |
| Mar 24, 2026 | 8.96 | 9.46 | 8.95 | 9.25 | 9.25 | 2.10% | 116,287 |
| Mar 23, 2026 | 8.95 | 9.83 | 8.80 | 9.06 | 9.06 | 4.74% | 255,818 |
| Mar 20, 2026 | 8.53 | 8.84 | 8.33 | 8.65 | 8.65 | 3.10% | 259,963 |
| Mar 19, 2026 | 8.19 | 8.60 | 8.12 | 8.39 | 8.39 | 0.48% | 150,697 |
| Mar 18, 2026 | 8.44 | 8.63 | 8.17 | 8.35 | 8.35 | -2.91% | 195,962 |
| Mar 17, 2026 | 8.72 | 9.10 | 8.32 | 8.60 | 8.60 | -0.06% | 183,898 |
| Mar 16, 2026 | 8.57 | 8.89 | 8.39 | 8.61 | 8.61 | 1.95% | 166,578 |
| Mar 13, 2026 | 9.61 | 9.61 | 8.17 | 8.44 | 8.44 | -11.16% | 264,951 |
| Mar 12, 2026 | 10.07 | 10.24 | 9.36 | 9.50 | 9.50 | -7.90% | 212,107 |
| Mar 11, 2026 | 9.83 | 10.38 | 9.83 | 10.32 | 10.32 | 3.25% | 164,242 |
| Mar 10, 2026 | 9.50 | 10.29 | 9.18 | 9.99 | 9.99 | 4.06% | 218,775 |
| Mar 9, 2026 | 9.57 | 9.61 | 8.90 | 9.60 | 9.60 | -2.64% | 211,585 |
| Mar 6, 2026 | 10.19 | 10.39 | 9.79 | 9.86 | 9.86 | -6.01% | 159,387 |
| Mar 5, 2026 | 10.79 | 11.11 | 10.40 | 10.49 | 10.49 | -3.85% | 116,995 |
| Mar 4, 2026 | 11.36 | 11.55 | 10.87 | 10.91 | 10.91 | -2.24% | 317,109 |
| Mar 3, 2026 | 10.67 | 11.24 | 10.65 | 11.16 | 11.16 | 0.63% | 79,799 |
| Mar 2, 2026 | 11.15 | 11.27 | 10.60 | 11.09 | 11.09 | -2.59% | 125,280 |
| Feb 27, 2026 | 11.94 | 12.34 | 11.34 | 11.39 | 11.39 | -6.60% | 107,076 |
| Feb 26, 2026 | 11.80 | 12.23 | 11.80 | 12.19 | 12.19 | 3.31% | 101,953 |
| Feb 25, 2026 | 11.75 | 11.94 | 11.22 | 11.80 | 11.80 | - | 146,721 |
| Feb 24, 2026 | 11.45 | 11.88 | 11.45 | 11.80 | 11.80 | 3.06% | 108,495 |
| Feb 23, 2026 | 12.14 | 12.14 | 11.21 | 11.45 | 11.45 | -5.84% | 98,036 |
| Feb 20, 2026 | 12.20 | 12.61 | 11.91 | 12.16 | 12.16 | -1.14% | 80,546 |
| Feb 19, 2026 | 12.67 | 12.67 | 12.05 | 12.30 | 12.30 | -3.98% | 94,967 |
| Feb 18, 2026 | 12.23 | 13.29 | 11.80 | 12.81 | 12.81 | 4.74% | 184,249 |
| Feb 17, 2026 | 12.84 | 12.99 | 11.88 | 12.23 | 12.23 | 2.09% | 218,809 |
| Feb 13, 2026 | 12.37 | 12.74 | 11.79 | 11.98 | 11.98 | -2.68% | 207,824 |
| Feb 12, 2026 | 13.16 | 13.45 | 12.31 | 12.31 | 12.31 | -5.53% | 167,839 |
| Feb 11, 2026 | 13.17 | 13.17 | 12.44 | 13.03 | 13.03 | 0.23% | 134,152 |
| Feb 10, 2026 | 13.61 | 13.80 | 12.76 | 13.00 | 13.00 | -6.54% | 147,108 |
| Feb 9, 2026 | 13.96 | 14.07 | 13.68 | 13.91 | 13.91 | 0.36% | 84,577 |
| Feb 6, 2026 | 13.38 | 14.03 | 13.38 | 13.86 | 13.86 | 3.98% | 115,184 |
| Feb 5, 2026 | 13.87 | 14.04 | 13.20 | 13.33 | 13.33 | -5.33% | 153,273 |
| Feb 4, 2026 | 13.96 | 14.24 | 13.75 | 14.08 | 14.08 | 0.93% | 282,086 |
| Feb 3, 2026 | 13.35 | 14.68 | 13.24 | 13.95 | 13.95 | 3.26% | 271,603 |
| Feb 2, 2026 | 13.14 | 13.78 | 12.97 | 13.51 | 13.51 | 1.73% | 278,582 |
| Jan 30, 2026 | 12.71 | 13.58 | 12.71 | 13.28 | 13.28 | 3.03% | 188,175 |
| Jan 29, 2026 | 13.99 | 15.25 | 12.68 | 12.89 | 12.89 | -2.50% | 239,133 |
| Jan 28, 2026 | 13.67 | 13.74 | 13.20 | 13.22 | 13.22 | -2.51% | 128,580 |
| Jan 27, 2026 | 13.81 | 14.09 | 13.18 | 13.56 | 13.56 | -2.02% | 102,477 |
| Jan 26, 2026 | 14.27 | 14.41 | 13.80 | 13.84 | 13.84 | -3.01% | 81,532 |
| Jan 23, 2026 | 14.47 | 14.72 | 14.19 | 14.27 | 14.27 | -1.45% | 87,378 |
| Jan 22, 2026 | 14.34 | 15.25 | 14.34 | 14.48 | 14.48 | 1.40% | 156,764 |
| Jan 21, 2026 | 13.22 | 14.29 | 13.22 | 14.28 | 14.28 | 8.68% | 190,647 |
| Jan 20, 2026 | 13.45 | 13.63 | 13.04 | 13.14 | 13.14 | -5.54% | 116,124 |
| Jan 16, 2026 | 13.80 | 14.30 | 13.58 | 13.91 | 13.91 | 0.58% | 290,948 |
| Jan 15, 2026 | 13.43 | 14.18 | 13.43 | 13.83 | 13.83 | 2.75% | 249,471 |
| Jan 14, 2026 | 13.24 | 13.76 | 13.02 | 13.46 | 13.46 | 1.97% | 202,029 |
| Jan 13, 2026 | 13.15 | 13.48 | 12.95 | 13.20 | 13.20 | 1.07% | 185,589 |
| Jan 12, 2026 | 13.16 | 13.20 | 12.97 | 13.06 | 13.06 | -0.84% | 92,905 |
| Jan 9, 2026 | 13.01 | 13.34 | 12.66 | 13.17 | 13.17 | 1.93% | 162,670 |
| Jan 8, 2026 | 12.43 | 13.20 | 12.43 | 12.92 | 12.92 | 2.62% | 322,391 |
| Jan 7, 2026 | 12.17 | 12.81 | 12.12 | 12.59 | 12.59 | 3.62% | 360,237 |
| Jan 6, 2026 | 11.08 | 12.19 | 10.89 | 12.15 | 12.15 | 9.07% | 229,713 |
| Jan 5, 2026 | 10.76 | 11.60 | 10.74 | 11.14 | 11.14 | 3.44% | 166,121 |
| Jan 2, 2026 | 10.91 | 10.95 | 10.37 | 10.77 | 10.77 | -0.46% | 182,077 |
| Dec 31, 2025 | 10.59 | 11.00 | 10.55 | 10.82 | 10.82 | 1.60% | 233,016 |
| Dec 30, 2025 | 10.65 | 10.79 | 10.48 | 10.65 | 10.65 | - | 152,429 |
| Dec 29, 2025 | 10.54 | 10.82 | 10.44 | 10.65 | 10.65 | 0.95% | 280,660 |
| Dec 26, 2025 | 10.49 | 10.66 | 10.25 | 10.55 | 10.55 | - | 185,595 |
| Dec 24, 2025 | 10.21 | 10.64 | 10.21 | 10.55 | 10.55 | 3.33% | 110,864 |
| Dec 23, 2025 | 10.63 | 10.89 | 10.14 | 10.21 | 10.21 | -4.67% | 164,275 |
| Dec 22, 2025 | 10.49 | 10.89 | 10.49 | 10.71 | 10.71 | 2.10% | 162,454 |
| Dec 19, 2025 | 10.44 | 10.59 | 10.29 | 10.49 | 10.49 | -0.66% | 361,313 |
| Dec 18, 2025 | 10.63 | 10.81 | 10.39 | 10.56 | 10.56 | 0.76% | 273,117 |
| Dec 17, 2025 | 10.56 | 10.81 | 10.28 | 10.48 | 10.48 | -1.04% | 319,541 |
| Dec 16, 2025 | 10.98 | 11.24 | 10.56 | 10.59 | 10.59 | -3.55% | 220,726 |
| Dec 15, 2025 | 11.70 | 11.70 | 10.90 | 10.98 | 10.98 | -4.85% | 96,805 |
| Dec 12, 2025 | 11.96 | 12.02 | 11.53 | 11.54 | 11.54 | -3.43% | 122,855 |
| Dec 11, 2025 | 11.90 | 12.31 | 11.75 | 11.95 | 11.95 | 0.84% | 251,570 |
| Dec 10, 2025 | 11.93 | 11.97 | 11.43 | 11.85 | 11.85 | -1.09% | 202,385 |
| Dec 9, 2025 | 11.36 | 12.12 | 11.33 | 11.98 | 11.98 | 5.18% | 278,060 |
| Dec 8, 2025 | 11.43 | 11.54 | 11.15 | 11.39 | 11.39 | 1.42% | 174,758 |
| Dec 5, 2025 | 11.35 | 11.92 | 11.00 | 11.23 | 11.23 | 0.36% | 123,146 |
| 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 |