5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
-19.40%
3 MONTH PERFORMANCE
-15.27%
6 MONTH PERFORMANCE
+10.98%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-38.54%
Onewater Marine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $12.82 | $12.79 (-0.23%) | $13.10 | $12.40 | 70.40 K | $212.54 M |
| 08/03/2026 | $12.37 | $12.78 (3.31%) | $13.00 | $12.37 | 92.10 K | $212.38 M |
| 07/31/2026 | $12.33 | $12.25 (-0.65%) | $12.59 | $11.61 | 127.00 K | $203.57 M |
| 07/30/2026 | $12.70 | $12.40 (-2.36%) | $13.02 | $12.00 | 112.60 K | $206.06 M |
| 07/29/2026 | $13.02 | $12.70 (-2.46%) | $13.28 | $12.52 | 111.35 K | $211.05 M |
| 07/28/2026 | $13.25 | $13.05 (-1.51%) | $13.69 | $13.02 | 112.93 K | $216.86 M |
| 07/27/2026 | $12.98 | $13.14 (1.23%) | $13.62 | $12.98 | 63.63 K | $218.36 M |
| 07/24/2026 | $12.65 | $12.87 (1.74%) | $12.93 | $12.41 | 58.10 K | $213.82 M |
| 07/23/2026 | $12.73 | $12.65 (-0.63%) | $13.16 | $12.44 | 69.60 K | $210.17 M |
| 07/22/2026 | $12.87 | $13.04 (1.32%) | $13.28 | $12.78 | 53.70 K | $216.65 M |
| 07/21/2026 | $13.32 | $12.87 (-3.38%) | $13.74 | $12.33 | 111.01 K | $213.82 M |
| 07/20/2026 | $13.57 | $13.35 (-1.62%) | $13.77 | $13.17 | 101.12 K | $221.80 M |
| 07/17/2026 | $13.35 | $13.47 (0.9%) | $14.23 | $13.15 | 174.91 K | $223.79 M |
| 07/16/2026 | $12.30 | $13.55 (10.16%) | $13.55 | $12.03 | 197.80 K | $225.12 M |
| 07/15/2026 | $12.32 | $12.27 (-0.41%) | $12.57 | $12.18 | 105.74 K | $203.85 M |
| 07/14/2026 | $11.66 | $12.24 (4.97%) | $12.27 | $11.60 | 90.50 K | $203.36 M |
| 07/13/2026 | $11.14 | $11.64 (4.49%) | $11.72 | $10.81 | 142.20 K | $193.39 M |
| 07/10/2026 | $10.94 | $11.12 (1.65%) | $11.25 | $10.94 | 102.00 K | $184.75 M |
| 07/09/2026 | $10.69 | $10.95 (2.43%) | $11.34 | $10.69 | 81.70 K | $181.92 M |
| 07/08/2026 | $10.70 | $10.72 (0.19%) | $10.88 | $10.45 | 64.51 K | $178.10 M |
| 07/07/2026 | $10.56 | $10.85 (2.75%) | $10.86 | $10.41 | 68.84 K | $180.26 M |
| 07/06/2026 | $10.75 | $10.50 (-2.33%) | $11.15 | $10.33 | 93.10 K | $174.45 M |
| 07/02/2026 | $11.14 | $10.83 (-2.78%) | $11.53 | $10.66 | 76.90 K | $179.93 M |
| 07/01/2026 | $11.30 | $11.04 (-2.3%) | $11.60 | $10.88 | 72.00 K | $183.42 M |
| 06/30/2026 | $11.50 | $11.27 (-2%) | $11.92 | $10.88 | 82.53 K | $187.24 M |
| 06/29/2026 | $11.85 | $11.45 (-3.38%) | $11.85 | $11.27 | 74.63 K | $190.23 M |
| 06/26/2026 | $11.45 | $11.82 (3.23%) | $11.99 | $11.34 | 270.04 K | $196.38 M |
| 06/25/2026 | $11.43 | $11.54 (0.96%) | $11.81 | $11.29 | 114.10 K | $191.73 M |
| 06/24/2026 | $11.02 | $11.31 (2.63%) | $11.79 | $11.02 | 90.03 K | $187.90 M |
| 06/23/2026 | $11.18 | $11.04 (-1.25%) | $11.67 | $11.01 | 58.23 K | $183.42 M |
| 06/22/2026 | $11.33 | $11.42 (0.79%) | $11.75 | $11.23 | 115.60 K | $189.73 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.
