NasdaqGM - Nasdaq Real Time Price USD

OneWater Marine Inc. (ONEW)

13.81
-1.51
(-9.89%)
At close: June 13 at 4:00:00 PM EDT
13.81
0.00
(0.00%)
After hours: June 13 at 4:04:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202514.9314.9313.2213.8113.81243,600
Jun 12, 202515.0515.3614.5515.3215.32164,100
Jun 11, 202515.6516.1414.5515.2815.28328,600
Jun 10, 202515.6616.2515.2315.4815.48158,200
Jun 9, 202515.3915.9915.1015.5015.50239,500
Jun 6, 202515.0915.4914.9415.1815.1887,900
Jun 5, 202514.7715.1114.4514.7014.7057,300
Jun 4, 202515.0815.3414.6114.8514.8561,300
Jun 3, 202513.8515.1613.6415.0015.00114,100
Jun 2, 202514.5914.7313.7313.8713.87163,900
May 30, 202514.9014.9514.4314.7714.77119,700
May 29, 202514.9115.0014.4414.8914.8986,300
May 28, 202514.9214.9514.5114.6314.6370,600
May 27, 202514.2214.9713.8514.8414.8470,300
May 23, 202513.9614.4513.4013.8213.82126,800
May 22, 202514.1114.4113.8814.0214.0284,700
May 21, 202514.6514.8814.0114.1114.11143,400
May 20, 202515.0415.7014.8815.0915.09102,600
May 19, 202514.8115.1114.7814.9814.98106,900
May 16, 202515.2015.5715.0215.2315.23109,900
May 15, 202514.9915.4314.8615.1715.17107,700
May 14, 202515.6115.7515.0315.2415.2488,300
May 13, 202515.4915.8614.9215.6715.67156,500
May 12, 202514.9015.6414.5415.4715.47230,400
May 9, 202512.8913.9812.5213.8813.88544,700
May 8, 202512.1812.7312.1112.5712.57175,700
May 7, 202512.4612.7211.8912.1012.10216,300
May 6, 202511.9412.6111.8112.4012.40365,600
May 5, 202512.4512.5211.5812.0612.06255,600
May 2, 202513.7513.7512.0412.5412.54438,300
May 1, 202511.9014.1411.9013.7313.73265,300
Apr 30, 202514.5015.0214.2715.0115.01460,000
Apr 29, 202514.7314.8114.4414.7514.7533,700
Apr 28, 202514.9115.1614.4414.6514.6578,600
Apr 25, 202513.9314.9613.9314.9314.9375,300
Apr 24, 202513.8914.4113.5614.4014.40108,900
Apr 23, 202514.5215.2013.8913.9113.9191,900
Apr 22, 202513.5914.0513.3913.9413.9490,200
Apr 21, 202513.1713.3112.7913.2613.26104,600
Apr 17, 202512.7013.5312.6413.4913.4994,600
Apr 16, 202512.7413.0212.5112.8412.8487,100
Apr 15, 202512.6813.0412.2812.7512.75109,800
Apr 14, 202513.1513.1512.4412.7912.79111,300
Apr 11, 202513.2013.3912.0312.5512.55123,700
Apr 10, 202513.7013.8712.7313.2113.21148,200
Apr 9, 202512.5314.9412.0214.4514.45166,900
Apr 8, 202514.6414.6612.5012.9012.90204,900
Apr 7, 202512.7014.8212.6613.8313.83200,200
Apr 4, 202513.7014.0012.7713.7913.79511,600
Apr 3, 202515.5215.5214.4515.2615.26287,100
Apr 2, 202515.8917.0915.8817.0317.0388,700
Apr 1, 202516.1716.4715.8016.1816.18133,500
Mar 31, 202516.1216.3315.3916.1816.18103,700
Mar 28, 202517.3817.6416.4316.5816.58110,100
Mar 27, 202517.5417.7517.0817.3817.3889,800
Mar 26, 202517.8017.9017.0117.4717.47103,600
Mar 25, 202517.8618.1317.1317.7017.70112,200
Mar 24, 202517.7218.1516.8117.8317.83125,500
Mar 21, 202517.1317.5116.7517.2617.26313,000
Mar 20, 202516.9717.6216.5917.5417.5487,400
Mar 19, 202516.6517.4016.4517.1617.1669,200
Mar 18, 202516.4816.7115.9616.5316.53104,200
Mar 17, 202516.4216.9716.1716.6116.61124,100
Mar 14, 202516.0516.6315.8016.1016.10151,900
Mar 13, 202516.6616.9215.7815.8315.8381,400
Mar 12, 202516.9416.9515.4016.5416.54120,200
Mar 11, 202516.9716.9715.8616.5816.58109,400
Mar 10, 202516.6316.9016.2416.7416.74116,500
Mar 7, 202517.4217.4416.5817.0317.03158,900
Mar 6, 202515.8017.1615.5716.9416.9498,400
Mar 5, 202515.4916.4814.9316.1116.11228,400
Mar 4, 202516.1616.1614.1315.6415.64327,000
Mar 3, 202516.5917.0016.0816.3516.35192,900
Feb 28, 202516.8017.2216.3016.5616.56137,700
Feb 27, 202517.1117.1116.2516.4916.49128,200
Feb 26, 202517.3317.9517.0517.2017.20107,200
Feb 25, 202517.6718.0817.0317.3417.34108,400
Feb 24, 202518.2718.3517.5117.5317.5391,700
Feb 21, 202519.0419.2717.6417.9417.94246,300
Feb 20, 202518.7019.2418.5218.5518.5572,400
Feb 19, 202519.0419.3118.3918.9618.9693,800
Feb 18, 202519.1619.4718.6519.1219.1265,800
Feb 14, 202519.8121.0019.0119.0819.0882,600
Feb 13, 202519.5119.8019.2319.5419.5465,000
Feb 12, 202520.1220.3819.1919.2819.28231,200
Feb 11, 202519.1720.7719.1420.7620.76202,100
Feb 10, 202519.2019.8419.0319.5319.53148,700
Feb 7, 202518.6619.1117.9818.9818.98171,200
Feb 6, 202518.8919.3918.5518.7918.79168,100
Feb 5, 202517.9218.9417.6318.8918.89144,600
Feb 4, 202516.6317.9316.6317.9317.93114,800
Feb 3, 202517.1117.7716.3616.7916.79226,900
Jan 31, 202517.1618.4116.7718.0718.07481,300
Jan 30, 202518.0020.1516.7117.4617.46476,700
Jan 29, 202516.4116.4815.3215.3515.35196,000
Jan 28, 202516.9416.9415.7416.4116.41151,500
Jan 27, 202517.0017.6916.8617.0617.06193,800
Jan 24, 202516.5917.4316.3317.0717.07211,500
Jan 23, 202516.1917.1215.7416.5916.59191,200
Jan 22, 202515.8616.0715.4515.9115.9177,000
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

Related Tickers

HZO MarineMax, Inc.
23.93
-4.51%
 
ARHS Arhaus, Inc.
8.43
-3.10%
 
SVV Savers Value Village, Inc.
10.29
-2.46%
 
ARKO Arko Corp.
4.2100
-6.03%
 
21Q.MU WH Smith PLC
13.10
+2.34%
 
WHTPF WH Smith PLC
12.04
0.00%
 
DSG.SG Dick's Sporting Goods Inc
152.10
-3.81%
 
SBH Sally Beauty Holdings, Inc.
8.48
-5.25%
 
EYE National Vision Holdings, Inc.
21.51
+0.66%
 
BNED Barnes & Noble Education, Inc.
10.91
-1.98%