Skip to main content

OneWater Marine Inc. - Class A Common Stock (NQ:ONEW)

13.39 -0.35 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.90 13.90 13.35 13.39 67,701 -0.35(-2.55%)
Jun 27, 2025 13.73 14.08 13.44 13.74 202,730 +0.09(+0.66%)
Jun 26, 2025 13.27 13.81 12.93 13.65 75,131 +0.43(+3.25%)
Jun 25, 2025 13.92 13.92 12.78 13.22 135,315 -0.64(-4.62%)
Jun 24, 2025 14.10 14.28 13.85 13.86 75,130 +0.04(+0.29%)
Jun 23, 2025 13.72 13.84 13.15 13.82 76,536 -0.02(-0.14%)
Jun 20, 2025 14.09 14.09 13.64 13.84 234,525 +0.04(+0.29%)
Jun 18, 2025 13.77 14.18 13.73 13.80 35,104 +0.01(+0.07%)
Jun 17, 2025 14.06 14.22 13.72 13.79 62,197 -0.33(-2.34%)
Jun 16, 2025 14.09 14.63 13.94 14.12 64,032 +0.31(+2.28%)
Jun 13, 2025 14.93 14.93 13.22 13.80 243,632 -1.52(-9.89%)
Jun 12, 2025 15.05 15.36 14.55 15.32 164,053 +0.04(+0.26%)
Jun 11, 2025 15.65 16.14 14.55 15.28 328,619 -0.20(-1.29%)
Jun 10, 2025 15.66 16.25 15.23 15.48 158,227 -0.02(-0.13%)
Jun 09, 2025 15.39 15.99 15.10 15.50 239,478 +0.32(+2.11%)
Jun 06, 2025 15.09 15.49 14.94 15.18 87,899 +0.48(+3.27%)
Jun 05, 2025 14.77 15.11 14.45 14.70 57,337 -0.15(-1.01%)
Jun 04, 2025 15.08 15.34 14.61 14.85 61,325 -0.15(-1.00%)
Jun 03, 2025 13.85 15.16 13.64 15.00 114,062 +1.13(+8.15%)
Jun 02, 2025 14.59 14.73 13.73 13.87 163,930 -0.90(-6.09%)
May 30, 2025 14.90 14.95 14.43 14.77 119,686 -0.12(-0.81%)
May 29, 2025 14.91 15.00 14.44 14.89 86,272 +0.26(+1.78%)
May 28, 2025 14.92 14.95 14.51 14.63 70,632 -0.21(-1.42%)
May 27, 2025 14.22 14.97 13.85 14.84 70,289 +1.02(+7.38%)
May 23, 2025 13.96 14.45 13.40 13.82 126,847 -0.20(-1.43%)
May 22, 2025 14.11 14.41 13.88 14.02 84,890 -0.09(-0.64%)
May 21, 2025 14.65 14.88 14.01 14.11 141,178 -0.98(-6.49%)
May 20, 2025 15.04 15.70 14.88 15.09 102,826 +0.11(+0.73%)
May 19, 2025 14.81 15.12 14.78 14.98 106,932 -0.25(-1.64%)
May 16, 2025 15.20 15.57 15.02 15.23 109,861 +0.06(+0.40%)
May 15, 2025 14.99 15.43 14.87 15.17 107,733 -0.07(-0.46%)
May 14, 2025 15.61 15.75 15.03 15.24 88,306 -0.43(-2.74%)
May 13, 2025 15.49 15.86 14.92 15.67 156,511 +0.20(+1.29%)
May 12, 2025 14.90 15.64 14.54 15.47 230,386 +1.59(+11.46%)
May 09, 2025 12.89 13.98 12.52 13.88 544,966 +1.31(+10.42%)
May 08, 2025 12.18 12.73 12.11 12.57 163,222 +0.47(+3.88%)
May 07, 2025 12.46 12.72 11.89 12.10 216,311 -0.30(-2.42%)
May 06, 2025 11.94 12.61 11.81 12.40 365,617 +0.34(+2.82%)
May 05, 2025 12.45 12.53 11.58 12.06 255,557 -0.48(-3.83%)
May 02, 2025 13.75 13.75 12.04 12.54 438,549 -1.19(-8.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.