NASDAQ : ONEW
OneWater Marine Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 9.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 160.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OneWater Marine Inc. (ONEW) closed at 9.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.59 | 9.7 | 9.26 | 9.64 | 125,600 | +0.63% |
| 2026-10-29 | 9.53 | 9.96 | 9.4 | 9.58 | 167,702 | +1.48% |
| 2026-10-28 | 9.61 | 9.7 | 9.21 | 9.44 | 138,344 | -1.67% |
| 2026-10-27 | 9.59 | 9.73 | 8.93 | 9.6 | 172,953 | +1.16% |
| 2026-10-26 | 9.4 | 9.86 | 9.13 | 9.49 | 118,191 | +1.28% |
| 2026-10-23 | 9.37 | 9.555 | 9.05 | 9.37 | 58,471 | -1.58% |
| 2026-10-22 | 9.26 | 9.719 | 9 | 9.52 | 81,665 | +2.15% |
| 2026-10-21 | 9.38 | 9.58 | 9.115 | 9.32 | 97,128 | -0.64% |
| 2026-10-20 | 9.235 | 9.655 | 9.12 | 9.38 | 79,249 | +0.32% |
| 2026-10-19 | 9.5 | 9.59 | 9.16 | 9.35 | 71,045 | -1.06% |
| 2026-10-16 | 9.6 | 9.95 | 9.42 | 9.45 | 84,390 | -1.56% |
| 2026-10-15 | 8.94 | 9.83 | 8.8 | 9.6 | 85,173 | +9.09% |
| 2026-10-14 | 8.95 | 9.16 | 8.67 | 8.8 | 119,711 | -3.08% |
| 2026-10-13 | 9.48 | 9.76 | 9.08 | 9.08 | 97,527 | -4.12% |
| 2026-10-12 | 9.3 | 9.62 | 9.3 | 9.47 | 86,748 | +1.28% |
| 2026-10-09 | 9.66 | 9.71 | 9.299 | 9.35 | 91,525 | -2.81% |
| 2026-10-08 | 9.62 | 9.96 | 9.36 | 9.62 | 100,604 | -0.41% |
| 2026-10-07 | 9.53 | 9.86 | 9.53 | 9.66 | 76,947 | -0.62% |
| 2026-10-06 | 9.72 | 10.01 | 9.58 | 9.72 | 74,919 | +0.52% |
| 2026-10-05 | 9.77 | 9.82 | 9.413 | 9.67 | 68,278 | -1.53% |
| 2026-10-02 | 9.85 | 10.18 | 9.53 | 9.82 | 117,938 | +1.76% |
| 2026-10-01 | 9.56 | 9.975 | 9.17 | 9.65 | 121,321 | +1.26% |
| 2026-09-30 | 9.77 | 10.01 | 9.38 | 9.53 | 85,052 | -2.06% |
| 2026-09-29 | 9.79 | 10.25 | 9.63 | 9.73 | 110,256 | -0.31% |
| 2026-09-28 | 9.85 | 10.164 | 9.75 | 9.76 | 69,166 | -1.51% |
| 2026-09-25 | 9.96 | 10.08 | 9.75 | 9.91 | 84,695 | +0.10% |
| 2026-09-24 | 9.95 | 10.195 | 9.61 | 9.9 | 74,828 | -0.40% |
| 2026-09-23 | 10.085 | 10.085 | 9.735 | 9.94 | 69,670 | -3.12% |
| 2026-09-22 | 9.72 | 10.33 | 9.58 | 10.26 | 136,489 | +7.21% |
| 2026-09-21 | 9.26 | 9.81 | 9.1 | 9.57 | 147,866 | +4.70% |
| 2026-09-18 | 9.56 | 10.435 | 9.09 | 9.14 | 287,568 | -4.99% |
| 2026-09-17 | 9.71 | 9.86 | 9.42 | 9.62 | 111,494 | +0.94% |
| 2026-09-16 | 10.1 | 10.225 | 9.52 | 9.53 | 99,320 | -5.36% |
| 2026-09-15 | 10.6 | 10.69 | 10.03 | 10.07 | 83,887 | -5.09% |
| 2026-09-14 | 10.57 | 10.99 | 10.47 | 10.61 | 88,189 | -1.12% |
| 2026-09-11 | 11.14 | 12.22 | 10.68 | 10.73 | 89,225 | -2.28% |
| 2026-09-10 | 11.14 | 11.38 | 10.78 | 10.98 | 134,840 | -2.05% |
| 2026-09-09 | 11.69 | 12.44 | 11.115 | 11.21 | 138,649 | -4.11% |
| 2026-09-08 | 12.69 | 12.77 | 11.69 | 11.69 | 80,116 | -7.95% |
| 2026-09-04 | 11.74 | 12.73 | 11.74 | 12.7 | 152,508 | +7.35% |
| 2026-09-03 | 11.94 | 12.04 | 11.65 | 11.83 | 57,627 | +0.17% |
| 2026-09-02 | 12 | 12.265 | 11.775 | 11.81 | 175,830 | -1.17% |
| 2026-09-01 | 11.81 | 12 | 11.58 | 11.95 | 62,237 | -0.33% |
| 2026-08-31 | 11.92 | 12.24 | 11.72 | 11.99 | 76,205 | +0.17% |
| 2026-08-28 | 11.67 | 12.15 | 11.55 | 11.97 | 78,283 | +2.57% |
| 2026-08-27 | 11.68 | 12.1 | 11.25 | 11.67 | 68,660 | -1.19% |
| 2026-08-26 | 12.04 | 12.31 | 11.54 | 11.81 | 58,754 | -1.83% |
| 2026-08-25 | 12.1 | 12.31 | 11.88 | 12.03 | 49,018 | +0.08% |
| 2026-08-24 | 11.95 | 12.646 | 11.95 | 12.02 | 93,464 | +0.92% |
| 2026-08-21 | 11.48 | 12.03 | 11.355 | 11.91 | 94,398 | +4.38% |
| 2026-08-20 | 11.32 | 11.72 | 11.2 | 11.41 | 65,777 | -1.55% |
| 2026-08-19 | 11.36 | 11.8 | 11.03 | 11.59 | 82,115 | +2.02% |
| 2026-08-18 | 11.45 | 11.67 | 10.696 | 11.36 | 155,932 | -0.96% |
| 2026-08-17 | 11.76 | 11.97 | 11.06 | 11.47 | 95,854 | -3.61% |
| 2026-08-14 | 12.18 | 12.36 | 11.79 | 11.9 | 47,340 | -2.54% |
| 2026-08-13 | 12.36 | 12.71 | 12.12 | 12.21 | 64,597 | -0.33% |
| 2026-08-12 | 12.85 | 13.23 | 12.18 | 12.25 | 60,235 | -4.15% |
| 2026-08-11 | 12.3 | 13.2 | 12.3 | 12.78 | 697,621 | +3.99% |
| 2026-08-10 | 12.42 | 12.905 | 12.045 | 12.29 | 168,024 | +2.08% |
| 2026-08-07 | 12.03 | 12.35 | 11.825 | 12.04 | 41,921 | +0.84% |
| 2026-08-06 | 12.52 | 12.59 | 11.84 | 11.94 | 56,562 | -4.63% |
| 2026-08-05 | 12.73 | 12.8 | 12.49 | 12.52 | 46,478 | -2.11% |
| 2026-08-04 | 12.82 | 13.1 | 12.403 | 12.79 | 70,363 | +0.08% |
| 2026-08-03 | 12.37 | 13 | 12.37 | 12.78 | 92,084 | +4.33% |
| 2026-07-31 | 12.33 | 12.585 | 11.61 | 12.25 | 126,991 | -1.21% |
| 2026-07-30 | 12.7 | 13.02 | 12 | 12.4 | 112,587 | -2.36% |
| 2026-07-29 | 13.02 | 13.275 | 12.52 | 12.7 | 111,345 | -2.68% |
| 2026-07-28 | 13.25 | 13.69 | 13.02 | 13.05 | 112,926 | -0.68% |
| 2026-07-27 | 12.98 | 13.62 | 12.98 | 13.14 | 63,629 | +2.14% |
| 2026-07-24 | 12.65 | 12.93 | 12.41 | 12.865 | 58,099 | +1.70% |
| 2026-07-23 | 12.73 | 13.16 | 12.44 | 12.65 | 69,587 | -2.99% |
| 2026-07-22 | 12.87 | 13.275 | 12.78 | 13.04 | 53,672 | +1.32% |
| 2026-07-21 | 13.32 | 13.745 | 12.33 | 12.87 | 111,012 | -3.60% |
| 2026-07-20 | 13.57 | 13.77 | 13.17 | 13.35 | 101,119 | -0.89% |
| 2026-07-17 | 13.35 | 14.23 | 13.15 | 13.47 | 174,908 | -0.59% |
| 2026-07-16 | 12.3 | 13.55 | 12.03 | 13.55 | 197,761 | +10.43% |
| 2026-07-15 | 12.32 | 12.57 | 12.18 | 12.27 | 105,739 | +0.25% |
| 2026-07-14 | 11.66 | 12.27 | 11.6 | 12.24 | 90,494 | +5.15% |
| 2026-07-13 | 11.14 | 11.715 | 10.81 | 11.64 | 142,196 | +4.68% |
| 2026-07-10 | 10.94 | 11.25 | 10.935 | 11.12 | 101,978 | +1.55% |
| 2026-07-09 | 10.69 | 11.34 | 10.69 | 10.95 | 81,662 | +2.15% |
| 2026-07-08 | 10.7 | 10.88 | 10.45 | 10.72 | 64,513 | -1.20% |
| 2026-07-07 | 10.56 | 10.86 | 10.41 | 10.85 | 68,839 | +3.33% |
| 2026-07-06 | 10.75 | 11.15 | 10.33 | 10.5 | 93,076 | -3.05% |
| 2026-07-02 | 11.14 | 11.525 | 10.66 | 10.83 | 76,869 | -1.90% |
| 2026-07-01 | 11.3 | 11.6 | 10.88 | 11.04 | 71,953 | -2.04% |
| 2026-06-30 | 11.5 | 11.92 | 10.88 | 11.27 | 82,531 | -1.57% |
| 2026-06-29 | 11.85 | 11.85 | 11.27 | 11.45 | 74,631 | -3.13% |
| 2026-06-26 | 11.45 | 11.99 | 11.34 | 11.82 | 270,035 | +2.47% |
| 2026-06-25 | 11.43 | 11.81 | 11.294 | 11.535 | 114,086 | +1.99% |
| 2026-06-24 | 11.02 | 11.79 | 11.02 | 11.31 | 90,031 | +2.49% |
| 2026-06-23 | 11.18 | 11.67 | 11.01 | 11.035 | 58,230 | -3.37% |
| 2026-06-22 | 11.33 | 11.75 | 11.225 | 11.42 | 115,595 | +0.79% |
| 2026-06-18 | 10.96 | 11.5 | 10.905 | 11.33 | 279,493 | +5.00% |
| 2026-06-17 | 11.39 | 11.55 | 10.66 | 10.79 | 67,364 | -5.52% |
| 2026-06-16 | 11.64 | 12.1 | 11.11 | 11.42 | 146,518 | -1.55% |
| 2026-06-15 | 11.27 | 11.86 | 11.26 | 11.6 | 130,646 | +4.50% |
| 2026-06-12 | 11.08 | 11.47 | 10.91 | 11.1 | 66,084 | +0.18% |
| 2026-06-11 | 10.7 | 11.24 | 10.7 | 11.08 | 139,960 | +5.73% |
| 2026-06-10 | 10.62 | 11.08 | 10.46 | 10.48 | 55,182 | -1.23% |
| 2026-06-09 | 10.53 | 10.995 | 10.405 | 10.61 | 114,878 | +1.82% |
| 2026-06-08 | 10.38 | 10.71 | 10.02 | 10.42 | 77,402 | +2.36% |
| 2026-06-05 | 10.8 | 11.17 | 10.15 | 10.18 | 91,792 | -6.26% |
| 2026-06-04 | 11.06 | 11.3 | 10.715 | 10.86 | 57,520 | -0.55% |
| 2026-06-03 | 11.22 | 11.22 | 10.755 | 10.92 | 76,242 | -3.87% |
| 2026-06-02 | 10.91 | 11.53 | 10.91 | 11.36 | 69,539 | +2.53% |
| 2026-06-01 | 10.91 | 11.24 | 10.84 | 11.08 | 75,436 | +0.64% |
| 2026-05-29 | 11.31 | 11.51 | 10.98 | 11.01 | 77,882 | -3.00% |
| 2026-05-28 | 11.08 | 11.43 | 10.83 | 11.35 | 50,615 | +1.79% |
| 2026-05-27 | 10.86 | 11.41 | 10.74 | 11.15 | 71,905 | +4.21% |
| 2026-05-26 | 10.88 | 11.51 | 10.52 | 10.7 | 118,091 | -0.93% |
| 2026-05-22 | 10.67 | 11.02 | 10.52 | 10.8 | 73,338 | +1.41% |
| 2026-05-21 | 10.06 | 10.805 | 9.74 | 10.65 | 113,404 | +4.41% |
| 2026-05-20 | 10.13 | 10.27 | 9.835 | 10.2 | 74,704 | +0.59% |
| 2026-05-19 | 10.3 | 10.3 | 9.915 | 10.14 | 87,211 | -1.93% |
| 2026-05-18 | 10.58 | 10.9 | 10.325 | 10.34 | 85,211 | -2.18% |
| 2026-05-15 | 11.01 | 11.01 | 10.51 | 10.57 | 70,602 | -5.79% |
| 2026-05-14 | 11.05 | 11.49 | 11.04 | 11.22 | 98,200 | +2.56% |
| 2026-05-13 | 11.07 | 11.35 | 10.7 | 10.94 | 76,124 | -1.97% |
| 2026-05-12 | 11.56 | 11.56 | 11.09 | 11.16 | 101,564 | -3.63% |