NasdaqGM - Nasdaq Real Time Price USD

OneWater Marine Inc. (ONEW)

Compare
15.86
-0.16
(-0.97%)
As of 10:35:02 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202515.8615.9115.5515.8615.8614,298
Jan 21, 202516.1816.4515.6916.0216.0257,500
Jan 17, 202516.3316.7815.6615.9015.9098,800
Jan 16, 202515.8616.1615.6216.1316.1389,600
Jan 15, 202515.3015.8615.3015.8615.86117,900
Jan 14, 202514.8614.9614.2914.9514.95148,400
Jan 13, 202514.8314.9114.3414.6814.68114,000
Jan 10, 202515.4215.4614.7415.0515.05169,500
Jan 8, 202516.1016.1515.3515.7815.78208,400
Jan 7, 202516.6316.7615.7616.2516.25162,400
Jan 6, 202517.1618.1816.4216.6416.64168,100
Jan 3, 202517.2717.4116.6717.0517.0579,600
Jan 2, 202517.7118.3117.1517.1717.17155,800
Dec 31, 202417.6317.8517.1817.3817.38331,900
Dec 30, 202417.5217.6616.8117.5617.56128,600
Dec 27, 202418.4918.7817.2017.7417.74341,500
Dec 26, 202417.9318.6417.8418.5918.59249,800
Dec 24, 202418.3618.5217.9317.9717.9794,200
Dec 23, 202418.0618.1217.6217.7817.78153,600
Dec 20, 202418.2418.6717.6718.1318.13263,500
Dec 19, 202419.5019.8518.2818.4318.43132,500
Dec 18, 202420.6421.4019.0519.4419.44111,000
Dec 17, 202420.6421.1420.4920.5620.5672,300
Dec 16, 202421.1421.3120.3920.7520.75118,400
Dec 13, 202420.5021.2720.2221.1421.14113,900
Dec 12, 202420.9121.4220.3920.5620.5669,500
Dec 11, 202422.3022.3020.8520.8820.8877,600
Dec 10, 202421.4622.4720.9821.7821.78167,300
Dec 9, 202420.5221.1120.5220.8820.8864,000
Dec 6, 202420.4521.0020.2120.3420.3464,000
Dec 5, 202420.7621.4220.2120.2320.23108,500
Dec 4, 202421.4822.0720.8220.8920.8985,200
Dec 3, 202421.8722.1221.1921.4721.4775,400
Dec 2, 202422.3222.3821.4921.9921.99101,000
Nov 29, 202422.3022.3721.9122.1922.1987,900
Nov 27, 202421.5322.7420.8122.1522.15120,300
Nov 26, 202422.3522.3520.7421.5321.53115,200
Nov 25, 202422.0023.0022.0022.6022.60153,600
Nov 22, 202421.4421.9120.9721.5621.56145,500
Nov 21, 202418.6620.1218.6020.0220.02103,500
Nov 20, 202419.1619.2618.5518.6118.6193,500
Nov 19, 202419.2220.0218.9719.2519.25181,800
Nov 18, 202420.1021.1319.6019.6619.66102,400
Nov 15, 202421.4221.4219.6620.0020.00229,900
Nov 14, 202420.1022.7620.1021.2321.23138,200
Nov 13, 202423.9624.3623.6823.7023.7042,800
Nov 12, 202424.9825.6723.3823.7023.7074,800
Nov 11, 202425.4425.7225.2125.4025.4086,800
Nov 8, 202425.2925.4924.5625.0625.0648,600
Nov 7, 202425.8326.4225.0125.4625.4672,300
Nov 6, 202425.5026.7724.5125.8125.81204,900
Nov 5, 202422.5323.4922.3423.4523.4543,500
Nov 4, 202422.1622.6922.0422.6822.6852,800
Nov 1, 202422.1022.3821.8522.0222.0232,400
Oct 31, 202422.5022.6721.7721.7721.7771,300
Oct 30, 202422.7723.4222.5222.5222.5245,900
Oct 29, 202422.5222.9422.2922.8022.8039,200
Oct 28, 202421.6522.7221.6522.6722.6744,400
Oct 25, 202421.6221.8021.2221.2621.2628,500
Oct 24, 202421.2721.3920.8921.3221.3247,400
Oct 23, 202421.1521.2720.4920.9620.96104,400
Oct 22, 202421.8221.8221.0221.2121.21106,800
Oct 21, 202423.3123.4521.9521.9721.9777,700
Oct 18, 202423.2923.4922.7023.4423.44107,300
Oct 17, 202423.4823.5622.2022.9722.9778,900
Oct 16, 202423.6824.1623.1623.3023.3082,300
Oct 15, 202422.5323.4222.4023.3723.3772,100
Oct 14, 202422.0522.6921.8222.5222.5229,000
Oct 11, 202421.7622.2121.6822.2122.2131,800
Oct 10, 202421.1821.7420.9121.4521.4547,900
Oct 9, 202421.2221.6221.1421.4621.4678,300
Oct 8, 202421.3721.4520.7821.1321.1378,400
Oct 7, 202421.1021.4320.6421.3721.3778,200
Oct 4, 202421.7522.3921.2621.2821.2886,900
Oct 3, 202422.0122.0120.8321.1721.1791,200
Oct 2, 202422.7122.8122.0422.2222.2252,800
Oct 1, 202423.7323.8422.6622.7522.7557,500
Sep 30, 202424.0124.5923.9123.9123.9150,200
Sep 27, 202423.9424.7023.7924.1524.1576,100
Sep 26, 202423.2524.1623.2523.6123.6158,800
Sep 25, 202423.6123.6323.1423.2823.2849,500
Sep 24, 202423.1423.8023.0223.7223.7247,500
Sep 23, 202424.0724.0722.9123.0423.0485,700
Sep 20, 202423.9624.7223.5723.7723.77292,600
Sep 19, 202424.4524.4523.6024.1224.1284,000
Sep 18, 202423.7225.0023.3823.4623.4674,900
Sep 17, 202422.9124.2422.9123.8123.8185,400
Sep 16, 202422.3922.6621.9922.5522.5563,800
Sep 13, 202421.6622.5321.1122.3422.34114,900
Sep 12, 202421.8421.8420.9821.2121.2169,100
Sep 11, 202421.7022.0221.3321.5721.5779,800
Sep 10, 202422.2422.2420.7521.4821.4879,600
Sep 9, 202421.9922.7121.4721.9521.9570,000
Sep 6, 202422.2322.3521.2722.0022.0069,900
Sep 5, 202422.5022.8022.1022.3722.3748,400
Sep 4, 202423.0123.1322.3022.3522.3543,700
Sep 3, 202423.4823.6722.8723.0123.0150,400
Aug 30, 202423.9624.1923.7024.0324.0340,000
Aug 29, 202423.9224.4823.1223.9523.9555,900
Aug 28, 202423.6924.6423.4424.0824.0879,400
Aug 27, 202425.0425.0423.4824.0724.07127,600
Aug 26, 202424.9925.2524.7525.0925.0964,400
Aug 23, 202423.3325.0823.3024.6424.6496,500
Aug 22, 202423.5723.5722.7022.9222.9237,800
Aug 21, 202423.6723.9623.3723.6123.6160,000
Aug 20, 202424.8424.8423.3823.3923.3961,500
Aug 19, 202424.3225.0223.9124.9724.9782,700
Aug 16, 202424.1824.5623.5824.3224.32118,000
Aug 15, 202424.4324.4323.5024.1524.1572,700
Aug 14, 202424.1324.1322.6722.9922.9949,700
Aug 13, 202422.8623.9422.6623.8723.8770,200
Aug 12, 202423.3824.4822.3322.6222.6283,500
Aug 9, 202422.5622.6522.0122.1222.12108,100
Aug 8, 202422.1422.7121.3422.3922.3981,900
Aug 7, 202422.2822.4521.5521.6321.63118,900
Aug 6, 202421.8622.5421.5721.8921.89116,900
Aug 5, 202420.6521.7720.0021.2421.24117,000
Aug 2, 202421.0122.3620.5922.3022.30124,100
Aug 1, 202424.5224.7522.0322.3922.39266,000
Jul 31, 202425.8825.8823.6524.6824.68201,300
Jul 30, 202425.0027.0524.7025.7325.73395,900
Jul 29, 202430.7430.7429.7830.4630.46154,700
Jul 26, 202430.6731.0029.7630.4030.4078,700
Jul 25, 202427.1630.3927.1630.0030.00178,900
Jul 24, 202427.8528.9426.8326.8326.83100,800
Jul 23, 202427.5128.2827.1628.0728.0770,500
Jul 22, 202428.0128.0227.0927.8927.8964,800
Jul 19, 202428.8628.8627.7427.7627.7654,300
Jul 18, 202430.1730.7928.2928.6428.64165,600
Jul 17, 202428.7930.8528.7930.4830.48114,000
Jul 16, 202427.6029.5027.5229.3229.32300,000
Jul 15, 202427.4527.9727.0527.1027.1073,100
Jul 12, 202427.8828.3327.0327.0527.0573,300
Jul 11, 202426.1427.7426.1227.2927.29104,400
Jul 10, 202423.5525.3123.5525.1625.1680,600
Jul 9, 202425.5525.5523.4523.4823.4898,100
Jul 8, 202426.0726.4825.5525.6525.65127,400
Jul 5, 202426.0026.1125.5025.7725.7762,200
Jul 3, 202426.8926.8926.1626.2126.2129,600
Jul 2, 202426.4727.0026.4726.7226.7285,200
Jul 1, 202427.4727.5026.1626.3226.3258,700
Jun 28, 202427.6127.8927.2727.5727.57187,400
Jun 27, 202428.0028.0026.7027.1727.1781,900
Jun 26, 202427.4328.1827.4328.0328.0364,200
Jun 25, 202427.9027.9027.2727.5927.5974,500
Jun 24, 202427.1727.9527.1027.8227.8251,000
Jun 21, 202427.1427.8327.1427.3027.3095,600
Jun 20, 202426.6827.4626.2927.2427.2449,000
Jun 18, 202426.7327.1026.5126.9126.9155,300
Jun 17, 202426.4226.8825.8926.6326.6349,200
Jun 14, 202426.6026.6526.0026.4626.4651,800
Jun 13, 202428.4228.6527.1627.1927.1932,600
Jun 12, 202428.9229.8428.2528.5228.5256,500
Jun 11, 202429.0629.0627.7727.8727.8780,000
Jun 10, 202429.1229.4128.8429.3429.3476,000
Jun 7, 202429.5730.3029.0529.2929.29107,300
Jun 6, 202431.2431.2729.7029.8929.8993,000
Jun 5, 202429.9131.3629.2531.1831.18121,200
Jun 4, 202430.0030.4429.2429.6429.64134,600
Jun 3, 202424.5030.2924.4430.2930.29422,300
May 31, 202425.6526.2325.0425.8425.8446,700
May 30, 202424.5825.6224.5825.3325.3366,900
May 29, 202425.2825.4624.5024.5224.5247,400
May 28, 202425.9926.3525.6625.8625.8664,600
May 24, 202424.9425.8024.8225.6925.6953,900
May 23, 202424.4524.6323.9624.6124.61107,100
May 22, 202424.7925.3824.2324.4524.4552,600
May 21, 202424.7425.3024.5525.1525.1550,500
May 20, 202425.9826.1925.4625.6325.6345,900
May 17, 202425.8426.0925.5426.0626.0639,100
May 16, 202425.9926.3225.6325.8825.8871,200
May 15, 202426.7526.7525.8425.9125.9159,900
May 14, 202425.5026.9925.5026.6026.6093,700
May 13, 202424.6425.8624.6425.4725.4770,400
May 10, 202424.3724.3723.7724.3224.3248,000
May 9, 202423.6524.5323.4824.3824.3886,000
May 8, 202422.1223.3622.1223.2523.2574,100
May 7, 202423.2123.4222.5222.5722.5769,400
May 6, 202422.9123.3522.4823.2623.26110,000
May 3, 202423.4923.7122.5822.6822.6881,600
May 2, 202421.3423.8921.3122.9922.99190,000
May 1, 202420.9721.2320.0720.1520.15264,300
Apr 30, 202421.8121.8120.4720.7120.71101,000
Apr 29, 202422.1922.4521.5921.9621.9667,800
Apr 26, 202421.1722.6121.0721.9721.9787,800
Apr 25, 202422.4922.5020.2920.9620.96211,500
Apr 24, 202423.9024.1723.3223.3223.3290,800
Apr 23, 202424.1324.6824.0024.1724.1746,800
Apr 22, 202424.0824.5023.6624.0024.0085,500
Apr 19, 202423.3723.8623.0523.8323.83165,200
Apr 18, 202424.3024.6123.4323.4523.45109,900
Apr 17, 202424.8424.8624.1724.1924.1948,100
Apr 16, 202424.7024.8124.0024.5024.5054,900
Apr 15, 202425.5925.5924.6424.8024.8075,600
Apr 12, 202426.0627.0925.1325.6025.6091,500
Apr 11, 202425.9026.0425.3525.9225.9240,300
Apr 10, 202426.2526.5225.0925.6425.6489,000
Apr 9, 202427.5927.7126.9827.2127.2131,100
Apr 8, 202427.0927.9227.0927.6127.6164,400
Apr 5, 202426.7726.9326.0826.9126.9132,600
Apr 4, 202427.7427.8326.4826.8026.8056,200
Apr 3, 202426.6827.4826.6827.2827.2853,600
Apr 2, 202427.5127.5126.4226.8926.8974,600
Apr 1, 202428.3128.5727.6327.7927.7938,500
Mar 28, 202426.9928.2026.9128.1528.1570,800
Mar 27, 202425.9426.9325.9426.9126.9143,100
Mar 26, 202425.6025.9925.4425.8125.8131,100
Mar 25, 202426.2226.2825.3925.5225.5237,100
Mar 22, 202426.6526.6525.8725.9425.9455,500
Mar 21, 202425.7326.8425.5526.5626.56116,600
Mar 20, 202424.8326.2024.8325.6925.69142,000
Mar 19, 202424.7325.1624.6824.9224.9236,300
Mar 18, 202424.7225.5224.3824.8124.81104,600
Mar 15, 202424.0025.1624.0024.8224.82278,500
Mar 14, 202424.7924.7923.8024.0124.01175,800
Mar 13, 202424.3824.9524.3824.7924.79176,600
Mar 12, 202424.4124.9524.2524.4424.4467,300
Mar 11, 202423.7624.2923.5724.2624.2665,400
Mar 8, 202425.0825.5323.9323.9423.9452,900
Mar 7, 202424.2525.0324.2524.7424.7471,000
Mar 6, 202424.8825.4124.2724.3324.3395,400
Mar 5, 202425.4125.9224.7524.7824.7873,900
Mar 4, 202426.3226.3225.6025.6025.6039,900
Mar 1, 202426.2026.4325.7826.2426.2438,100
Feb 29, 202426.0226.2025.8026.0126.0137,800
Feb 28, 202426.0026.3625.4825.5125.5133,700
Feb 27, 202425.7626.5125.5426.1326.1387,400
Feb 26, 202425.2625.6024.9925.4425.4449,200
Feb 23, 202425.1925.4925.0825.3025.3036,400
Feb 22, 202425.2225.6724.9925.1025.1057,400
Feb 21, 202425.2625.5125.0525.2425.2487,100
Feb 20, 202424.4025.2724.2525.1425.14113,100
Feb 16, 202426.1826.5424.7824.9124.91103,200
Feb 15, 202426.3527.2826.3526.4026.40116,900
Feb 14, 202426.4726.4725.7826.2126.2185,000
Feb 13, 202426.6326.6325.6726.0726.07119,800
Feb 12, 202426.7728.0326.7727.6427.64145,400
Feb 9, 202426.3326.8026.0826.5626.56162,700
Feb 8, 202426.0726.7626.0726.2026.2078,900
Feb 7, 202426.2326.3125.8025.9425.9471,100
Feb 6, 202425.7426.3925.1925.9925.9998,900
Feb 5, 202426.5226.5225.9226.0026.00131,300
Feb 2, 202426.0027.5325.3227.0627.06143,600
Feb 1, 202425.9327.7325.8926.2626.26290,100
Jan 31, 202425.5126.8325.1325.2325.23130,200
Jan 30, 202426.0526.1824.9825.4925.49160,600
Jan 29, 202426.3026.8825.6726.3326.33183,000
Jan 26, 202427.5829.6126.0726.2426.24177,800
Jan 25, 202428.5028.8026.9127.2527.25151,600
Jan 24, 202430.8331.1729.4229.7429.7459,200
Jan 23, 202430.9831.0030.1430.4630.4670,100
Jan 22, 202429.7930.5829.7430.5430.5485,900

Related Tickers

HZO MarineMax, Inc.
28.26
-1.12%
 
SPWH Sportsman's Warehouse Holdings, Inc.
2.1100
-1.86%
 
BWTL Bowlin Travel Centers, Inc.
4.0000
0.00%
 
WINA Winmark Corporation
396.66
0.00%
 
FLWS 1-800-FLOWERS.COM, Inc.
8.48
+0.95%
 
ANCTF Alimentation Couche-Tard Inc.
53.00
+0.23%
 
ODP The ODP Corporation
23.79
-2.74%
 
BWMX Betterware de México, S.A.P.I. de C.V.
11.50
-0.43%
 
BARK BARK, Inc.
1.9150
-0.26%
 
SBH Sally Beauty Holdings, Inc.
11.34
+0.76%