Canada markets open in 8 hours 32 minutes

OneWater Marine Inc. (ONEW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
24.17+0.17 (+0.71%)
At close: 04:00PM EDT
24.17 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.1324.6824.0024.1724.1746,800
Apr 22, 202424.0824.5023.6624.0024.0085,500
Apr 19, 202423.3723.8623.0523.8323.83165,200
Apr 18, 202424.3024.6123.4323.4523.45109,900
Apr 17, 202424.8424.8624.1724.1924.1948,100
Apr 16, 202424.7024.8124.0024.5024.5054,900
Apr 15, 202425.5925.5924.6424.8024.8075,600
Apr 12, 202426.0627.0925.1325.6025.6091,500
Apr 11, 202425.9026.0425.3525.9225.9240,300
Apr 10, 202426.2526.5225.0925.6425.6489,000
Apr 09, 202427.5927.7126.9827.2127.2131,100
Apr 08, 202427.0927.9227.0927.6127.6164,400
Apr 05, 202426.7726.9326.0826.9126.9132,600
Apr 04, 202427.7427.8326.4826.8026.8056,200
Apr 03, 202426.6827.4826.6827.2827.2853,600
Apr 02, 202427.5127.5126.4226.8926.8974,600
Apr 01, 202428.3128.5727.6327.7927.7938,500
Mar 28, 202426.9928.2026.9128.1528.1570,800
Mar 27, 202425.9426.9325.9426.9126.9143,100
Mar 26, 202425.6025.9925.4425.8125.8131,100
Mar 25, 202426.2226.2825.3925.5225.5237,100
Mar 22, 202426.6526.6525.8725.9425.9455,500
Mar 21, 202425.7326.8425.5526.5626.56116,600
Mar 20, 202424.8326.2024.8325.6925.69142,000
Mar 19, 202424.7325.1624.6824.9224.9236,300
Mar 18, 202424.7225.5224.3824.8124.81104,600
Mar 15, 202424.0025.1624.0024.8224.82278,500
Mar 14, 202424.7924.7923.8024.0124.01175,800
Mar 13, 202424.3824.9524.3824.7924.79176,600
Mar 12, 202424.4124.9524.2524.4424.4467,300
Mar 11, 202423.7624.2923.5724.2624.2665,400
Mar 08, 202425.0825.5323.9323.9423.9452,900
Mar 07, 202424.2525.0324.2524.7424.7471,000
Mar 06, 202424.8825.4124.2724.3324.3395,400
Mar 05, 202425.4125.9224.7524.7824.7873,900
Mar 04, 202426.3226.3225.6025.6025.6039,900
Mar 01, 202426.2026.4325.7826.2426.2438,100
Feb 29, 202426.0226.2025.8026.0126.0137,800
Feb 28, 202426.0026.3625.4825.5125.5133,700
Feb 27, 202425.7626.5125.5426.1326.1387,400
Feb 26, 202425.2625.6024.9925.4425.4449,200
Feb 23, 202425.1925.4925.0825.3025.3036,400
Feb 22, 202425.2225.6724.9925.1025.1057,400
Feb 21, 202425.2625.5125.0525.2425.2487,100
Feb 20, 202424.4025.2724.2525.1425.14113,100
Feb 16, 202426.1826.5424.7824.9124.91103,200
Feb 15, 202426.3527.2826.3526.4026.40116,900
Feb 14, 202426.4726.4725.7826.2126.2185,000
Feb 13, 202426.6326.6325.6726.0726.07119,800
Feb 12, 202426.7728.0326.7727.6427.64145,400
Feb 09, 202426.3326.8026.0826.5626.56162,700
Feb 08, 202426.0726.7626.0726.2026.2078,900
Feb 07, 202426.2326.3125.8025.9425.9471,100
Feb 06, 202425.7426.3925.1925.9925.9998,900
Feb 05, 202426.5226.5225.9226.0026.00131,300
Feb 02, 202426.0027.5325.3227.0627.06143,600
Feb 01, 202425.9327.7325.8926.2626.26290,100
Jan 31, 202425.5126.8325.1325.2325.23130,200
Jan 30, 202426.0526.1824.9825.4925.49160,600
Jan 29, 202426.3026.8825.6726.3326.33183,000
Jan 26, 202427.5829.6126.0726.2426.24177,800
Jan 25, 202428.5028.8026.9127.2527.25151,600
Jan 24, 202430.8331.1729.4229.7429.7459,200
Jan 23, 202430.9831.0030.1430.4630.4670,100
Jan 22, 202429.7930.5829.7430.5430.5485,900
Jan 19, 202429.5929.6528.7329.4129.4157,000
Jan 18, 202429.6229.8228.8329.4629.4629,600
Jan 17, 202429.2430.0628.9029.3929.3949,100
Jan 16, 202429.1529.7629.0129.2929.2940,100
Jan 12, 202431.4931.5829.6029.6129.6153,600
Jan 11, 202430.7330.8030.0030.4230.4245,800
Jan 10, 202430.7131.0930.0931.0531.0557,600
Jan 09, 202431.5531.5930.5730.8930.8982,400
Jan 08, 202430.8631.9430.8631.2831.2867,100
Jan 05, 202430.4831.7930.4231.0831.0864,700
Jan 04, 202431.1331.4230.7630.8330.8336,000
Jan 03, 202432.6333.0131.0031.1631.1661,000
Jan 02, 202433.6433.7232.8333.0433.0448,800
Dec 29, 202334.0634.2433.2533.7933.7940,700
Dec 28, 202334.3934.9034.0734.1534.1537,700
Dec 27, 202335.0535.4334.2334.7234.7275,700
Dec 26, 202333.0335.8633.0334.9234.9294,900
Dec 22, 202332.6932.8832.1532.5632.5634,600
Dec 21, 202332.8932.9832.2732.6232.6247,000
Dec 20, 202332.8433.9332.0832.5032.5091,400
Dec 19, 202332.1733.3832.1332.9732.9774,700
Dec 18, 202331.7332.2631.5732.0932.0953,900
Dec 15, 202332.3332.9830.5331.6631.66240,800
Dec 14, 202329.5432.3829.1932.2732.27169,000
Dec 13, 202327.3729.1126.5928.8228.8264,800
Dec 12, 202327.7127.8027.1727.1727.1741,200
Dec 11, 202327.6327.8927.3127.6627.6624,600
Dec 08, 202327.0027.7226.9227.4527.4547,800
Dec 07, 202326.8427.1826.7027.1327.1334,700
Dec 06, 202327.8728.3626.7326.7926.7960,600
Dec 05, 202327.9827.9827.2327.7727.7779,900
Dec 04, 202327.4628.4027.4627.9927.9958,500
Dec 01, 202326.9127.8026.4127.6327.6360,500
Nov 30, 202327.0427.0426.5526.8526.8584,800
Nov 29, 202326.7827.4726.6826.7726.7751,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...