OneWater Marine Inc. - Class A Common Stock (ONEW)
17.91
-0.02 (-0.11%)
Onewater Marine Inc is a leading retailer and service provider in the marine industry, specializing in the sale of new and pre-owned recreational boats, marine accessories, and parts
The company operates a network of dealerships that offer a wide range of products, including boats for various water activities, as well as providing maintenance services and repairs to ensure a high level of customer satisfaction. Onewater Marine is committed to enhancing the boating experience for its customers by offering expert advice, exceptional service, and a diverse selection of high-quality brands.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 16.63 | 17.93 | 16.63 | 17.93 | 114,767 | 17.93 |
| 2/03/2025 | 17.11 | 17.77 | 16.36 | 16.79 | 226,894 | 16.79 |
| 1/31/2025 | 17.16 | 18.41 | 16.77 | 18.07 | 481,251 | 18.07 |
| 1/30/2025 | 18.00 | 20.15 | 16.71 | 17.46 | 476,671 | 17.46 |
| 1/29/2025 | 16.41 | 16.48 | 15.32 | 15.35 | 195,957 | 15.35 |
| 1/28/2025 | 16.94 | 16.94 | 15.74 | 16.41 | 151,492 | 16.41 |
| 1/27/2025 | 17.00 | 17.69 | 16.86 | 17.06 | 193,808 | 17.06 |
| 1/24/2025 | 16.59 | 17.43 | 16.33 | 17.07 | 211,490 | 17.07 |
| 1/23/2025 | 16.19 | 17.12 | 15.74 | 16.59 | 191,232 | 16.59 |
| 1/22/2025 | 15.86 | 16.07 | 15.46 | 15.91 | 76,999 | 15.91 |
| 1/21/2025 | 16.18 | 16.45 | 15.69 | 16.02 | 57,468 | 16.02 |
| 1/17/2025 | 16.33 | 16.79 | 15.66 | 15.90 | 98,804 | 15.90 |
| 1/16/2025 | 15.86 | 16.16 | 15.62 | 16.13 | 89,576 | 16.13 |
| 1/15/2025 | 15.30 | 15.86 | 15.30 | 15.86 | 117,899 | 15.86 |
| 1/14/2025 | 14.86 | 14.96 | 14.29 | 14.95 | 148,416 | 14.95 |
| 1/13/2025 | 14.83 | 14.91 | 14.34 | 14.68 | 113,980 | 14.68 |
| 1/10/2025 | 15.42 | 15.46 | 14.74 | 15.05 | 169,542 | 15.05 |
| 1/08/2025 | 16.10 | 16.14 | 15.35 | 15.78 | 208,380 | 15.78 |
| 1/07/2025 | 16.63 | 16.76 | 15.76 | 16.25 | 162,432 | 16.25 |
| 1/06/2025 | 17.16 | 18.18 | 16.43 | 16.64 | 168,085 | 16.64 |
| 1/03/2025 | 17.27 | 17.41 | 16.67 | 17.05 | 79,578 | 17.05 |
| 1/02/2025 | 17.71 | 18.31 | 17.15 | 17.17 | 155,768 | 17.17 |
| 12/31/2024 | 17.56 | 0.00 | 17.56 | 17.38 | 0 | 17.38 |
| 12/30/2024 | 17.52 | 17.66 | 16.80 | 17.56 | 128,582 | 17.56 |
| 12/27/2024 | 18.49 | 18.78 | 17.20 | 17.74 | 341,481 | 17.74 |
| 12/26/2024 | 17.93 | 18.64 | 17.84 | 18.59 | 249,772 | 18.59 |
| 12/24/2024 | 18.36 | 18.52 | 17.93 | 17.97 | 94,246 | 17.97 |
| 12/23/2024 | 18.06 | 18.12 | 17.62 | 17.78 | 152,418 | 17.78 |
| 12/20/2024 | 18.24 | 18.67 | 17.67 | 18.13 | 263,451 | 18.13 |
| 12/19/2024 | 19.50 | 19.85 | 18.28 | 18.39 | 120,250 | 18.39 |
| 12/18/2024 | 20.64 | 21.40 | 19.05 | 19.44 | 111,033 | 19.44 |
| 12/17/2024 | 20.64 | 21.14 | 20.49 | 20.56 | 72,277 | 20.56 |
| 12/16/2024 | 21.14 | 21.30 | 20.39 | 20.75 | 118,405 | 20.75 |
| 12/13/2024 | 20.50 | 21.27 | 20.22 | 21.14 | 113,937 | 21.14 |
| 12/12/2024 | 20.91 | 21.42 | 20.39 | 20.56 | 69,503 | 20.56 |
| 12/11/2024 | 22.30 | 22.30 | 20.85 | 20.88 | 77,593 | 20.88 |
| 12/10/2024 | 21.46 | 22.47 | 20.98 | 21.78 | 167,312 | 21.78 |
| 12/09/2024 | 20.52 | 21.11 | 20.52 | 20.88 | 64,043 | 20.88 |
| 12/06/2024 | 20.45 | 21.00 | 20.21 | 20.34 | 64,005 | 20.34 |
| 12/05/2024 | 20.76 | 21.42 | 20.21 | 20.23 | 108,470 | 20.23 |
| 12/04/2024 | 21.48 | 22.07 | 20.82 | 20.89 | 85,164 | 20.89 |
| 12/03/2024 | 21.87 | 22.12 | 21.19 | 21.47 | 75,381 | 21.47 |
| 12/02/2024 | 22.32 | 22.38 | 21.49 | 21.99 | 100,951 | 21.99 |
| 11/29/2024 | 22.30 | 22.37 | 21.91 | 22.19 | 87,935 | 22.19 |
| 11/27/2024 | 21.53 | 22.74 | 20.81 | 22.15 | 120,276 | 22.15 |
| 11/26/2024 | 22.35 | 22.35 | 20.74 | 21.53 | 115,217 | 21.53 |
| 11/25/2024 | 22.00 | 23.00 | 22.00 | 22.60 | 153,608 | 22.60 |
| 11/22/2024 | 21.44 | 21.91 | 20.97 | 21.56 | 145,458 | 21.56 |
| 11/21/2024 | 18.66 | 20.12 | 18.61 | 20.02 | 103,526 | 20.02 |
| 11/20/2024 | 19.16 | 19.26 | 18.55 | 18.61 | 93,532 | 18.61 |
| 11/19/2024 | 19.22 | 20.02 | 18.96 | 19.25 | 181,844 | 19.25 |
| 11/18/2024 | 20.10 | 21.13 | 19.60 | 19.66 | 102,374 | 19.66 |
| 11/15/2024 | 21.42 | 21.42 | 19.66 | 20.00 | 229,934 | 20.00 |
| 11/14/2024 | 20.10 | 22.76 | 20.10 | 21.23 | 138,220 | 21.23 |
| 11/13/2024 | 23.96 | 24.36 | 23.68 | 23.70 | 42,791 | 23.70 |
| 11/12/2024 | 24.98 | 25.67 | 23.38 | 23.70 | 74,798 | 23.70 |
| 11/11/2024 | 25.44 | 25.72 | 25.21 | 25.40 | 86,758 | 25.40 |
| 11/08/2024 | 25.29 | 25.49 | 24.56 | 25.06 | 48,622 | 25.06 |
| 11/07/2024 | 25.83 | 26.42 | 25.01 | 25.46 | 72,341 | 25.46 |
| 11/06/2024 | 25.50 | 26.77 | 24.51 | 25.81 | 204,857 | 25.81 |
| 11/05/2024 | 22.53 | 23.49 | 22.34 | 23.45 | 43,493 | 23.45 |