5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
-23.32%
6 MONTH PERFORMANCE
-11.52%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-37.90%
Onewater Marine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.57 | $9.84 (-6.91%) | $10.57 | $9.84 | 37.84 K | |
| 11/04/2026 | $10.47 | $10.61 (1.34%) | $11.12 | $10.47 | 235.20 K | $176.32 M |
| 11/03/2026 | $10.27 | $10.11 (-1.56%) | $10.94 | $10.06 | 84.62 K | $168.01 M |
| 11/02/2026 | $9.82 | $10.31 (4.99%) | $10.61 | $9.70 | 162.74 K | $171.33 M |
| 10/30/2026 | $9.59 | $9.64 (0.52%) | $9.70 | $9.26 | 125.60 K | $160.20 M |
| 10/29/2026 | $9.53 | $9.58 (0.52%) | $9.96 | $9.40 | 167.70 K | $159.20 M |
| 10/28/2026 | $9.61 | $9.44 (-1.77%) | $9.70 | $9.21 | 138.34 K | $156.87 M |
| 10/27/2026 | $9.59 | $9.60 (0.1%) | $9.73 | $8.93 | 172.95 K | $159.53 M |
| 10/26/2026 | $9.40 | $9.49 (0.96%) | $9.86 | $9.13 | 118.20 K | $157.70 M |
| 10/23/2026 | $9.37 | $9.37 (0%) | $9.56 | $9.05 | 58.50 K | $155.71 M |
| 10/22/2026 | $9.26 | $9.52 (2.81%) | $9.72 | $9.00 | 81.70 K | $158.20 M |
| 10/21/2026 | $9.38 | $9.32 (-0.64%) | $9.58 | $9.12 | 97.13 K | $154.88 M |
| 10/20/2026 | $9.24 | $9.38 (1.52%) | $9.65 | $9.12 | 79.25 K | $155.88 M |
| 10/19/2026 | $9.50 | $9.35 (-1.58%) | $9.59 | $9.16 | 71.05 K | $155.38 M |
| 10/16/2026 | $9.60 | $9.45 (-1.56%) | $9.95 | $9.42 | 84.40 K | $157.04 M |
| 10/15/2026 | $8.94 | $9.60 (7.38%) | $9.83 | $8.80 | 85.20 K | $159.53 M |
| 10/14/2026 | $8.95 | $8.80 (-1.68%) | $9.16 | $8.67 | 119.71 K | $146.24 M |
| 10/13/2026 | $9.48 | $9.08 (-4.22%) | $9.76 | $9.08 | 97.53 K | $150.89 M |
| 10/12/2026 | $9.30 | $9.47 (1.83%) | $9.62 | $9.30 | 86.75 K | $157.37 M |
| 10/09/2026 | $9.66 | $9.35 (-3.21%) | $9.71 | $9.30 | 91.53 K | $155.38 M |
| 10/08/2026 | $9.62 | $9.62 (0%) | $9.96 | $9.36 | 100.60 K | $159.87 M |
| 10/07/2026 | $9.53 | $9.66 (1.36%) | $9.86 | $9.53 | 76.95 K | $160.53 M |
| 10/06/2026 | $9.72 | $9.72 (0%) | $10.01 | $9.58 | 74.92 K | $161.53 M |
| 10/05/2026 | $9.77 | $9.67 (-1.02%) | $9.82 | $9.41 | 68.30 K | $160.70 M |
| 10/02/2026 | $9.85 | $9.82 (-0.3%) | $10.18 | $9.53 | 117.94 K | $163.19 M |
| 10/01/2026 | $9.56 | $9.65 (0.94%) | $9.97 | $9.17 | 121.32 K | $160.36 M |
| 09/30/2026 | $9.77 | $9.53 (-2.46%) | $10.01 | $9.38 | 85.10 K | $158.37 M |
| 09/29/2026 | $9.79 | $9.73 (-0.61%) | $10.25 | $9.63 | 110.30 K | $161.69 M |
| 09/28/2026 | $9.85 | $9.76 (-0.91%) | $10.16 | $9.75 | 69.20 K | $162.19 M |
| 09/25/2026 | $9.96 | $9.91 (-0.5%) | $10.08 | $9.75 | 84.70 K | $164.68 M |
| 09/24/2026 | $9.95 | $9.90 (-0.5%) | $10.20 | $9.61 | 74.83 K | $164.52 M |
| 09/23/2026 | $10.09 | $9.94 (-1.49%) | $10.09 | $9.74 | 69.70 K | $165.18 M |
| 09/22/2026 | $9.72 | $10.26 (5.56%) | $10.33 | $9.58 | 136.50 K | $170.50 M |
| 09/21/2026 | $9.26 | $9.57 (3.35%) | $9.81 | $9.10 | 147.90 K | $159.03 M |
| 09/18/2026 | $9.56 | $9.14 (-4.39%) | $10.44 | $9.09 | 287.60 K | $151.89 M |
| 09/17/2026 | $9.71 | $9.62 (-0.93%) | $9.86 | $9.42 | 111.50 K | $159.87 M |
| 09/16/2026 | $10.10 | $9.53 (-5.64%) | $10.23 | $9.52 | 99.32 K | $158.37 M |
| 09/15/2026 | $10.60 | $10.07 (-5%) | $10.69 | $10.03 | 83.90 K | $167.34 M |
| 09/14/2026 | $10.57 | $10.61 (0.38%) | $10.99 | $10.47 | 88.20 K | $176.32 M |
| 09/11/2026 | $11.14 | $10.73 (-3.68%) | $12.22 | $10.68 | 89.23 K | $178.31 M |
| 09/10/2026 | $11.14 | $10.98 (-1.44%) | $11.38 | $10.78 | 134.84 K | $182.47 M |
| 09/09/2026 | $11.69 | $11.21 (-4.11%) | $12.44 | $11.12 | 138.65 K | $186.29 M |
| 09/08/2026 | $12.69 | $11.69 (-7.88%) | $12.77 | $11.69 | 80.12 K | $194.26 M |
| 09/04/2026 | $11.74 | $12.70 (8.18%) | $12.73 | $11.74 | 152.51 K | $211.05 M |
| 09/03/2026 | $11.94 | $11.83 (-0.92%) | $12.04 | $11.65 | 57.63 K | $196.59 M |
| 09/02/2026 | $12.00 | $11.81 (-1.58%) | $12.27 | $11.78 | 175.83 K | $196.26 M |
| 09/01/2026 | $11.81 | $11.95 (1.19%) | $12.00 | $11.58 | 62.24 K | $198.59 M |
| 08/31/2026 | $11.92 | $11.99 (0.59%) | $12.24 | $11.72 | 76.21 K | $199.25 M |
| 08/28/2026 | $11.67 | $11.97 (2.57%) | $12.15 | $11.55 | 78.28 K | $198.92 M |
| 08/27/2026 | $11.68 | $11.67 (-0.09%) | $12.10 | $11.25 | 68.70 K | $193.93 M |
| 08/26/2026 | $12.04 | $11.81 (-1.91%) | $12.31 | $11.54 | 58.80 K | $196.26 M |
| 08/25/2026 | $12.10 | $12.03 (-0.58%) | $12.31 | $11.88 | 49.02 K | $199.91 M |
| 08/24/2026 | $11.95 | $12.02 (0.59%) | $12.65 | $11.95 | 93.50 K | $199.75 M |
| 08/21/2026 | $11.48 | $11.91 (3.75%) | $12.03 | $11.36 | 94.40 K | $197.92 M |
| 08/20/2026 | $11.32 | $11.41 (0.8%) | $11.72 | $11.20 | 65.80 K | $189.61 M |
| 08/19/2026 | $11.36 | $11.59 (2.02%) | $11.80 | $11.03 | 82.12 K | $192.60 M |
| 08/18/2026 | $11.45 | $11.36 (-0.79%) | $11.67 | $10.70 | 155.93 K | $188.78 M |
| 08/17/2026 | $11.76 | $11.47 (-2.47%) | $11.97 | $11.06 | 95.90 K | $190.61 M |
| 08/14/2026 | $12.18 | $11.90 (-2.3%) | $12.36 | $11.79 | 47.34 K | $197.75 M |
| 08/13/2026 | $12.36 | $12.21 (-1.21%) | $12.71 | $12.12 | 64.60 K | $202.91 M |
| 08/12/2026 | $12.85 | $12.25 (-4.67%) | $13.23 | $12.18 | 60.24 K | $203.57 M |
| 08/11/2026 | $12.30 | $12.78 (3.9%) | $13.20 | $12.30 | 697.62 K | $212.38 M |
| 08/10/2026 | $12.42 | $12.29 (-1.05%) | $12.91 | $12.05 | 168.02 K | $204.24 M |
| 08/07/2026 | $12.03 | $12.04 (0.08%) | $12.35 | $11.83 | 41.92 K | $200.08 M |
| 08/06/2026 | $12.52 | $11.94 (-4.63%) | $12.59 | $11.84 | 56.60 K | $198.42 M |
| 08/05/2026 | $12.73 | $12.52 (-1.65%) | $12.80 | $12.49 | 46.50 K | $208.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
