OneWater Marine Inc. (ONEW)
NASDAQ: ONEW · Real-Time Price · USD
11.82
+0.28 (2.43%)
At close: Jun 26, 2026, 4:00 PM EDT
12.14
+0.32 (2.71%)
Pre-market: Jun 29, 2026, 6:02 AM EDT
OneWater Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.45 | 11.99 | 11.34 | 11.82 | 11.82 | 2.47% | 252,630 |
| Jun 25, 2026 | 11.43 | 11.81 | 11.29 | 11.54 | 11.54 | 1.99% | 114,086 |
| Jun 24, 2026 | 11.02 | 11.79 | 11.02 | 11.31 | 11.31 | 2.49% | 90,021 |
| Jun 23, 2026 | 11.18 | 11.67 | 11.01 | 11.04 | 11.04 | -3.37% | 58,230 |
| Jun 22, 2026 | 11.33 | 11.75 | 11.23 | 11.42 | 11.42 | 0.79% | 115,571 |
| Jun 18, 2026 | 10.96 | 11.50 | 10.91 | 11.33 | 11.33 | 5.00% | 279,493 |
| Jun 17, 2026 | 11.39 | 11.55 | 10.66 | 10.79 | 10.79 | -5.52% | 67,364 |
| Jun 16, 2026 | 11.64 | 12.10 | 11.11 | 11.42 | 11.42 | -1.55% | 146,518 |
| Jun 15, 2026 | 11.27 | 11.86 | 11.26 | 11.60 | 11.60 | 4.50% | 130,646 |
| Jun 12, 2026 | 11.08 | 11.47 | 10.91 | 11.10 | 11.10 | 0.18% | 66,084 |
| Jun 11, 2026 | 10.70 | 11.24 | 10.70 | 11.08 | 11.08 | 5.73% | 139,960 |
| Jun 10, 2026 | 10.62 | 11.08 | 10.46 | 10.48 | 10.48 | -1.23% | 55,182 |
| Jun 9, 2026 | 10.53 | 11.00 | 10.41 | 10.61 | 10.61 | 1.82% | 114,878 |
| Jun 8, 2026 | 10.38 | 10.71 | 10.02 | 10.42 | 10.42 | 2.36% | 77,402 |
| Jun 5, 2026 | 10.80 | 11.17 | 10.15 | 10.18 | 10.18 | -6.26% | 91,792 |
| Jun 4, 2026 | 11.06 | 11.30 | 10.72 | 10.86 | 10.86 | -0.55% | 57,520 |
| Jun 3, 2026 | 11.22 | 11.22 | 10.76 | 10.92 | 10.92 | -3.87% | 76,242 |
| Jun 2, 2026 | 10.91 | 11.53 | 10.91 | 11.36 | 11.36 | 2.53% | 69,539 |
| Jun 1, 2026 | 10.91 | 11.24 | 10.84 | 11.08 | 11.08 | 0.64% | 75,436 |
| May 29, 2026 | 11.31 | 11.51 | 10.98 | 11.01 | 11.01 | -3.00% | 77,882 |
| May 28, 2026 | 11.08 | 11.43 | 10.83 | 11.35 | 11.35 | 1.79% | 50,615 |
| May 27, 2026 | 10.86 | 11.41 | 10.74 | 11.15 | 11.15 | 4.21% | 71,905 |
| May 26, 2026 | 10.88 | 11.51 | 10.52 | 10.70 | 10.70 | -0.93% | 118,091 |
| May 22, 2026 | 10.67 | 11.02 | 10.52 | 10.80 | 10.80 | 1.41% | 73,338 |
| May 21, 2026 | 10.06 | 10.81 | 9.74 | 10.65 | 10.65 | 4.41% | 113,404 |
| May 20, 2026 | 10.13 | 10.27 | 9.84 | 10.20 | 10.20 | 0.59% | 74,704 |
| May 19, 2026 | 10.30 | 10.30 | 9.92 | 10.14 | 10.14 | -1.93% | 87,211 |
| May 18, 2026 | 10.58 | 10.90 | 10.33 | 10.34 | 10.34 | -2.18% | 85,211 |
| May 15, 2026 | 11.01 | 11.01 | 10.51 | 10.57 | 10.57 | -5.79% | 70,602 |
| May 14, 2026 | 11.05 | 11.49 | 11.04 | 11.22 | 11.22 | 2.56% | 98,200 |
| May 13, 2026 | 11.07 | 11.35 | 10.70 | 10.94 | 10.94 | -1.97% | 76,124 |
| May 12, 2026 | 11.56 | 11.56 | 11.09 | 11.16 | 11.16 | -3.63% | 101,564 |
| May 11, 2026 | 12.09 | 12.10 | 11.50 | 11.58 | 11.58 | -3.98% | 112,541 |
| May 8, 2026 | 11.88 | 12.50 | 11.52 | 12.06 | 12.06 | 1.01% | 179,780 |
| May 7, 2026 | 11.89 | 12.40 | 11.83 | 11.94 | 11.94 | 5.76% | 340,860 |
| May 6, 2026 | 11.11 | 11.47 | 11.06 | 11.29 | 11.29 | 4.06% | 102,383 |
| May 5, 2026 | 10.27 | 11.19 | 10.15 | 10.85 | 10.85 | 6.27% | 196,945 |
| May 4, 2026 | 9.72 | 10.71 | 9.64 | 10.21 | 10.21 | 4.18% | 154,113 |
| May 1, 2026 | 9.53 | 10.24 | 9.41 | 9.80 | 9.80 | 4.37% | 269,431 |
| Apr 30, 2026 | 9.44 | 9.90 | 8.99 | 9.39 | 9.39 | -7.12% | 185,357 |
| Apr 29, 2026 | 10.19 | 10.49 | 9.85 | 10.11 | 10.11 | -1.84% | 139,726 |
| Apr 28, 2026 | 10.63 | 10.82 | 9.92 | 10.30 | 10.30 | -3.10% | 167,155 |
| 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% | 74,909 |
| 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% | 301,876 |
| Apr 16, 2026 | 9.67 | 10.18 | 9.62 | 9.74 | 9.74 | 0.72% | 88,404 |
| 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% | 86,825 |
| 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% | 82,847 |
| Mar 31, 2026 | 9.16 | 9.50 | 8.89 | 9.45 | 9.45 | 5.59% | 142,445 |
| Mar 30, 2026 | 8.95 | 9.34 | 8.76 | 8.95 | 8.95 | 1.36% | 153,985 |
| 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% | 255,856 |
| 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% | 166,758 |
| 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% | 212,108 |
| 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% | 160,442 |
| 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% | 317,288 |
| Mar 3, 2026 | 10.67 | 11.24 | 10.65 | 11.16 | 11.16 | 0.63% | 79,820 |
| 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% | 98,217 |
| 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% | 184,250 |
| 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 |