Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

OneWater Marine Inc. (ONEW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
31.42-0.29 (-0.91%)
At close: 01:00PM EST
31.56 +0.14 (+0.45%)
After hours: 01:14PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202231.4232.2331.4231.4231.4216,000
Nov 23, 202232.0832.9531.6131.7131.7124,700
Nov 22, 202232.6832.9732.0532.3832.3879,500
Nov 21, 202232.1832.1831.1931.7131.7163,600
Nov 18, 202231.7732.4031.0032.1132.1160,700
Nov 17, 202231.0031.9830.6431.5331.53115,300
Nov 16, 202232.2632.4730.6731.5431.54117,400
Nov 15, 202235.7636.3732.5832.9832.98127,900
Nov 14, 202234.9735.1134.0634.1834.1876,200
Nov 11, 202234.5135.4434.5135.3735.3780,200
Nov 10, 202233.4535.5333.4534.5534.5586,300
Nov 09, 202232.8033.2531.7331.9531.9546,500
Nov 08, 202233.7333.7332.3032.8532.8544,700
Nov 07, 202233.3733.5332.7033.3133.3137,700
Nov 04, 202232.5333.7632.5333.0533.0542,700
Nov 03, 202231.9932.9531.7332.2932.2928,200
Nov 02, 202234.0634.0632.2332.2332.2370,100
Nov 01, 202233.9134.5732.6233.8833.8889,600
Oct 31, 202233.3933.8532.7933.0033.0061,400
Oct 28, 202232.9533.9032.9033.6233.6256,700
Oct 27, 202232.1833.4031.4832.9232.9288,500
Oct 26, 202230.5732.4029.9731.6431.6480,200
Oct 25, 202228.9930.4928.4930.4530.45146,000
Oct 24, 202228.9629.4728.2328.7728.77105,000
Oct 21, 202228.4829.2828.3028.8828.8876,100
Oct 20, 202229.2329.7428.2828.6228.6282,700
Oct 19, 202230.1630.1628.7729.3929.39130,400
Oct 18, 202231.1231.4230.1030.4930.4965,800
Oct 17, 202230.8731.1430.1830.4130.4144,000
Oct 14, 202232.1732.1730.0630.4230.4259,900
Oct 13, 202230.0731.8329.5831.6431.6469,500
Oct 12, 202230.8431.0230.2930.6930.6952,800
Oct 11, 202230.0132.1829.8731.0331.03100,100
Oct 10, 202230.0830.4029.6029.9929.9953,200
Oct 07, 202230.2030.6329.4129.8929.89123,500
Oct 06, 202230.5431.6730.0930.7230.7270,600
Oct 05, 202231.3231.5329.8430.5430.5480,000
Oct 04, 202231.1432.4631.1432.1132.1166,200
Oct 03, 202230.4630.9529.8130.4230.4289,300
Sep 30, 202231.8431.8430.1030.1130.11140,800
Sep 29, 202232.8932.8931.5832.3732.3767,300
Sep 28, 202232.2433.8431.8733.4733.4749,100
Sep 27, 202231.7632.4031.3832.1032.1054,100
Sep 26, 202231.9332.6331.2031.5031.5056,200
Sep 23, 202232.4432.4431.0231.9331.93104,100
Sep 22, 202234.1334.1332.7333.0033.0084,700
Sep 21, 202234.0135.0933.8333.9433.9453,700
Sep 20, 202235.5335.6533.4333.9533.9557,900
Sep 19, 202234.9636.2134.9635.8535.8539,200
Sep 16, 202235.5236.2834.6735.4335.43232,500
Sep 15, 202234.8536.2634.7935.9335.9374,700
Sep 14, 202235.3435.8034.3534.9334.9365,000
Sep 13, 202235.2435.7034.4234.9734.9790,500
Sep 12, 202236.3137.3536.1036.1436.1455,700
Sep 09, 202235.4036.4935.1336.2836.2891,100
Sep 08, 202237.8037.8035.2435.2935.2998,500
Sep 07, 202237.4638.6637.4638.2538.2567,800
Sep 06, 202239.2039.7937.4137.5437.5461,300
Sep 02, 202240.5240.5238.4238.6838.6852,500
Sep 01, 202239.6540.1238.9639.9539.9548,600
Aug 31, 202240.7141.3139.8539.8539.8557,400
Aug 30, 202241.7241.7240.5740.6940.6941,300
Aug 29, 202240.7441.7640.3041.3641.3646,200
Aug 26, 202242.8742.8741.0641.1341.1351,800
Aug 25, 202242.4943.9642.0142.9742.9761,400
Aug 24, 202241.5842.5040.7242.1542.1570,000
Aug 23, 202240.4741.7140.4741.4641.4641,000
Aug 22, 202241.3641.3640.0640.3040.3045,000
Aug 19, 202242.0842.5641.7642.1742.1765,200
Aug 18, 202241.5642.7641.0542.7642.7653,500
Aug 17, 202242.0042.5341.1541.8341.8361,700
Aug 16, 202240.3643.6739.7142.3142.31141,600
Aug 15, 202239.9240.6939.7540.1940.19120,200
Aug 12, 202240.0540.3439.5639.9339.9384,400
Aug 11, 202239.7040.8639.5539.6839.68120,500
Aug 10, 202239.0140.0038.4938.9438.9455,400
Aug 09, 202238.9439.3437.7238.0938.0962,000
Aug 08, 202239.3640.2038.5039.1639.16115,400
Aug 05, 202236.8239.8536.8239.1839.18154,600
Aug 04, 202240.4440.4436.4536.7236.72129,000
Aug 03, 202235.9937.3535.9936.4536.45139,500
Aug 02, 202236.5536.6435.9235.9935.9937,400
Aug 01, 202235.6237.4235.5036.7836.7862,200
Jul 29, 202235.9236.4835.2236.2436.2447,800
Jul 28, 202236.1436.3335.1635.8035.8085,800
Jul 27, 202236.0036.6733.7436.1436.14127,900
Jul 26, 202235.6236.3535.2335.9935.9981,000
Jul 25, 202235.9536.3835.0536.0836.0848,600
Jul 22, 202234.5535.9534.5535.7335.7362,200
Jul 21, 202235.2635.2634.3534.6434.6437,400
Jul 20, 202234.4335.0033.6134.9834.9874,100
Jul 19, 202234.0034.8433.9934.2534.2566,700
Jul 18, 202233.8335.0833.4333.4433.4442,500
Jul 15, 202233.0134.3132.5833.9033.9056,900
Jul 14, 202232.8533.1431.7832.3032.3041,700
Jul 13, 202232.9034.0732.5333.3633.3662,900
Jul 12, 202232.2633.8332.2633.4033.4046,000
Jul 11, 202233.9133.9431.9032.4032.4088,600
Jul 08, 202233.7234.9733.3934.2334.2380,900
Jul 07, 202233.4934.5133.4934.2034.2074,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement