UK markets close in 3 hours 11 minutes

OneWater Marine Inc. (ONEW)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.91+0.28 (+1.05%)
At close: 04:00PM EDT
26.91 0.00 (0.00%)
After hours: 04:18PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202426.7327.1026.5126.9126.9155,300
17 Jun 202426.4226.8825.8926.6326.6349,200
14 Jun 202426.6026.6526.0026.4626.4651,800
13 Jun 202428.4228.6527.1627.1927.1932,600
12 Jun 202428.9229.8428.2528.5228.5256,500
11 Jun 202429.0629.0627.7727.8727.8780,000
10 Jun 202429.1229.4128.8429.3429.3476,000
07 Jun 202429.5730.3029.0529.2929.29107,300
06 Jun 202431.2431.2729.7029.8929.8993,000
05 Jun 202429.9131.3629.2531.1831.18121,200
04 Jun 202430.0030.4429.2429.6429.64134,600
03 Jun 202424.5030.2924.4430.2930.29422,300
31 May 202425.6526.2325.0425.8425.8446,700
30 May 202424.5825.6224.5825.3325.3366,900
29 May 202425.2825.4624.5024.5224.5247,400
28 May 202425.9926.3525.6625.8625.8664,600
24 May 202424.9425.8024.8225.6925.6953,900
23 May 202424.4524.6323.9624.6124.61107,100
22 May 202424.7925.3824.2324.4524.4552,600
21 May 202424.7425.3024.5525.1525.1550,500
20 May 202425.9826.1925.4625.6325.6345,900
17 May 202425.8426.0925.5426.0626.0639,100
16 May 202425.9926.3225.6325.8825.8871,200
15 May 202426.7526.7525.8425.9125.9159,900
14 May 202425.5026.9925.5026.6026.6093,700
13 May 202424.6425.8624.6425.4725.4770,400
10 May 202424.3724.3723.7724.3224.3248,000
09 May 202423.6524.5323.4824.3824.3886,000
08 May 202422.1223.3622.1223.2523.2574,100
07 May 202423.2123.4222.5222.5722.5769,400
06 May 202422.9123.3522.4823.2623.26110,000
03 May 202423.4923.7122.5822.6822.6881,600
02 May 202421.3423.8921.3122.9922.99190,000
01 May 202420.9721.2320.0720.1520.15264,300
30 Apr 202421.8121.8120.4720.7120.71101,000
29 Apr 202422.1922.4521.5921.9621.9667,800
26 Apr 202421.1722.6121.0721.9721.9787,800
25 Apr 202422.4922.5020.2920.9620.96211,500
24 Apr 202423.9024.1723.3223.3223.3290,800
23 Apr 202424.1324.6824.0024.1724.1746,800
22 Apr 202424.0824.5023.6624.0024.0085,500
19 Apr 202423.3723.8623.0523.8323.83165,200
18 Apr 202424.3024.6123.4323.4523.45109,900
17 Apr 202424.8424.8624.1724.1924.1948,100
16 Apr 202424.7024.8124.0024.5024.5054,900
15 Apr 202425.5925.5924.6424.8024.8075,600
12 Apr 202426.0627.0925.1325.6025.6091,500
11 Apr 202425.9026.0425.3525.9225.9240,300
10 Apr 202426.2526.5225.0925.6425.6489,000
09 Apr 202427.5927.7126.9827.2127.2131,100
08 Apr 202427.0927.9227.0927.6127.6164,400
05 Apr 202426.7726.9326.0826.9126.9132,600
04 Apr 202427.7427.8326.4826.8026.8056,200
03 Apr 202426.6827.4826.6827.2827.2853,600
02 Apr 202427.5127.5126.4226.8926.8974,600
01 Apr 202428.3128.5727.6327.7927.7938,500
28 Mar 202426.9928.2026.9128.1528.1570,800
27 Mar 202425.9426.9325.9426.9126.9143,100
26 Mar 202425.6025.9925.4425.8125.8131,100
25 Mar 202426.2226.2825.3925.5225.5237,100
22 Mar 202426.6526.6525.8725.9425.9455,500
21 Mar 202425.7326.8425.5526.5626.56116,600
20 Mar 202424.8326.2024.8325.6925.69142,000
19 Mar 202424.7325.1624.6824.9224.9236,300
18 Mar 202424.7225.5224.3824.8124.81104,600
15 Mar 202424.0025.1624.0024.8224.82278,500
14 Mar 202424.7924.7923.8024.0124.01175,800
13 Mar 202424.3824.9524.3824.7924.79176,600
12 Mar 202424.4124.9524.2524.4424.4467,300
11 Mar 202423.7624.2923.5724.2624.2665,400
08 Mar 202425.0825.5323.9323.9423.9452,900
07 Mar 202424.2525.0324.2524.7424.7471,000
06 Mar 202424.8825.4124.2724.3324.3395,400
05 Mar 202425.4125.9224.7524.7824.7873,900
04 Mar 202426.3226.3225.6025.6025.6039,900
01 Mar 202426.2026.4325.7826.2426.2438,100
29 Feb 202426.0226.2025.8026.0126.0137,800
28 Feb 202426.0026.3625.4825.5125.5133,700
27 Feb 202425.7626.5125.5426.1326.1387,400
26 Feb 202425.2625.6024.9925.4425.4449,200
23 Feb 202425.1925.4925.0825.3025.3036,400
22 Feb 202425.2225.6724.9925.1025.1057,400
21 Feb 202425.2625.5125.0525.2425.2487,100
20 Feb 202424.4025.2724.2525.1425.14113,100
16 Feb 202426.1826.5424.7824.9124.91103,200
15 Feb 202426.3527.2826.3526.4026.40116,900
14 Feb 202426.4726.4725.7826.2126.2185,000
13 Feb 202426.6326.6325.6726.0726.07119,800
12 Feb 202426.7728.0326.7727.6427.64145,400
09 Feb 202426.3326.8026.0826.5626.56162,700
08 Feb 202426.0726.7626.0726.2026.2078,900
07 Feb 202426.2326.3125.8025.9425.9471,100
06 Feb 202425.7426.3925.1925.9925.9998,900
05 Feb 202426.5226.5225.9226.0026.00131,300
02 Feb 202426.0027.5325.3227.0627.06143,600
01 Feb 202425.9327.7325.8926.2626.26290,100
31 Jan 202425.5126.8325.1325.2325.23130,200
30 Jan 202426.0526.1824.9825.4925.49160,600
29 Jan 202426.3026.8825.6726.3326.33183,000
26 Jan 202427.5829.6126.0726.2426.24177,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...