Advertisement
Advertisement
U.S. markets open in 2 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

OneWater Marine Inc. (ONEW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
50.31-0.71 (-1.39%)
At close: 04:00PM EST
50.31 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202151.9752.7049.7650.3150.3159,200
Nov 26, 202152.2352.4350.5551.0251.0243,500
Nov 24, 202153.9955.0153.1553.4353.4329,400
Nov 23, 202155.2555.4454.2254.4054.4077,600
Nov 22, 202155.0055.3152.8055.1855.18100,500
Nov 19, 202154.9955.3553.7154.3754.37146,300
Nov 18, 202155.0055.2552.0253.9053.90181,000
Nov 17, 202150.9251.7150.4350.7050.7082,500
Nov 16, 202150.0051.4349.6751.2351.23100,700
Nov 15, 202149.9749.9749.2849.8849.8838,800
Nov 12, 202150.0050.0049.4049.5349.5336,800
Nov 11, 202149.6850.0048.9349.8349.8362,700
Nov 10, 202149.0549.8548.8049.4949.4962,000
Nov 09, 202149.2950.0048.6949.6949.6971,400
Nov 08, 202149.6349.8448.9549.4049.4077,800
Nov 05, 202148.9250.0248.5149.3349.33186,500
Nov 04, 202148.2749.7247.7248.1148.1196,000
Nov 03, 202146.5949.3546.5548.1048.1069,800
Nov 02, 202146.4046.9745.5146.6246.6257,100
Nov 01, 202144.6047.1944.4446.7946.7964,100
Oct 29, 202143.2344.5943.2344.3444.3443,300
Oct 28, 202143.0944.3642.8843.4543.4566,500
Oct 27, 202143.6943.9342.6443.0043.0056,800
Oct 26, 202145.0745.0743.5043.8043.80106,200
Oct 25, 202143.0745.3043.0745.0645.06111,700
Oct 22, 202144.1444.1442.2743.0043.0099,700
Oct 21, 202142.0944.3742.0943.9543.95135,100
Oct 20, 202142.1842.6041.7242.0542.0552,000
Oct 19, 202142.8942.8941.6941.9741.9733,900
Oct 18, 202141.7642.6941.2842.6142.6122,900
Oct 15, 202142.7442.7541.6341.6641.6643,300
Oct 14, 202142.5542.7041.6042.1642.1629,400
Oct 13, 202142.2942.4641.2641.8841.8834,200
Oct 12, 202142.1542.4441.8242.1542.1534,000
Oct 11, 202142.1942.2041.6941.9941.9955,600
Oct 08, 202142.8742.8742.0142.2442.2426,000
Oct 07, 202142.7243.7942.6542.6742.6748,400
Oct 06, 202141.9542.5741.8942.3042.3052,500
Oct 05, 202142.2442.9941.8242.1342.1333,500
Oct 04, 202142.4443.2041.5942.2442.2443,000
Oct 01, 202140.6642.9640.0942.1442.1477,300
Sep 30, 202141.7141.7138.8140.2140.21142,200
Sep 29, 202140.0941.2138.7141.0041.0040,200
Sep 28, 202140.7540.7839.4240.0040.0058,400
Sep 27, 202139.0841.3739.0840.7940.7950,800
Sep 24, 202139.5639.5638.7839.0539.0529,700
Sep 23, 202139.5040.5339.3539.9839.9823,500
Sep 22, 202139.0039.8538.4939.4439.4424,800
Sep 21, 202138.9339.9938.1338.3538.3525,600
Sep 20, 202139.3540.0338.3538.8338.8333,100
Sep 17, 202140.5441.3239.9740.6840.68157,800
Sep 16, 202139.4041.0038.5240.9940.9970,000
Sep 15, 202137.8539.7637.7639.2139.2151,100
Sep 14, 202138.0038.6837.0037.5437.5477,000
Sep 13, 202138.0538.2236.8837.8537.8561,300
Sep 10, 202137.9139.8537.8338.0738.0764,900
Sep 09, 202137.0538.0036.2137.5037.5063,300
Sep 08, 202139.0739.0736.1736.9936.99145,600
Sep 07, 202140.9641.2439.0339.0739.0758,300
Sep 03, 202142.3542.7240.5140.7140.7127,800
Sep 02, 202142.1043.1941.6242.3042.3086,600
Sep 01, 202142.1642.3340.5941.9541.9560,900
Aug 31, 202142.2442.2440.0640.4940.4943,800
Aug 30, 202141.2842.0040.5441.0941.0938,500
Aug 27, 202141.0141.7240.0541.0541.0548,400
Aug 26, 202143.3044.0040.3940.9440.9459,500
Aug 25, 202142.5843.6342.5842.8142.8134,000
Aug 24, 202142.2142.8242.1242.3842.3842,200
Aug 23, 202141.3342.6640.5642.0242.0240,500
Aug 20, 202140.2841.6340.2140.9540.9554,300
Aug 19, 202139.4740.8639.3540.5140.5152,600
Aug 18, 202140.7841.8939.9740.1140.1137,200
Aug 17, 202143.0043.0040.5040.6140.6185,100
Aug 16, 202142.5343.6942.0143.2943.2945,200
Aug 13, 202145.3745.7043.1943.5343.5354,600
Aug 12, 202146.0246.1245.0145.5145.5155,000
Aug 11, 202144.6546.4544.2546.0946.0961,300
Aug 10, 202143.6244.7742.6944.5444.5448,300
Aug 09, 202144.9945.4643.2343.4643.4639,100
Aug 06, 202145.4945.8944.4445.2045.2033,700
Aug 05, 202145.2646.6644.8945.1445.1464,300
Aug 04, 202145.8046.5544.8245.0045.0059,500
Aug 03, 202147.3447.3445.4745.9945.9968,100
Aug 02, 202147.0748.6146.1347.1947.19100,100
Jul 30, 202146.2747.3445.0846.9846.9892,900
Jul 29, 202144.0046.6044.0046.2146.2197,100
Jul 28, 202144.6945.6543.2044.2444.2449,100
Jul 27, 202146.4046.6243.5044.1944.1968,400
Jul 26, 202146.6248.2145.6946.4346.4342,900
Jul 23, 202145.2546.6244.6146.5046.5051,300
Jul 22, 202146.0846.0843.9344.7644.7673,800
Jul 21, 202145.6546.2344.1245.0445.0474,800
Jul 20, 202141.2346.2741.2345.6045.60135,300
Jul 19, 202141.4042.0739.5140.7540.75131,400
Jul 16, 202142.1643.1940.4042.2842.2876,700
Jul 15, 202143.5643.5942.3042.6142.61117,000
Jul 14, 202142.2843.7541.1343.5943.5976,100
Jul 13, 202141.8442.7641.6042.2442.2485,700
Jul 12, 202140.5842.1539.8241.8641.86110,900
Jul 09, 202139.5941.2039.2141.0541.0575,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement