5 DAY PERFORMANCE
-15.27%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
+5.96%
6 MONTH PERFORMANCE
-5.97%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-30.54%
Onewater Marine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.34 | $11.42 (0.71%) | $11.75 | $11.23 | 115.45 K | $189.73 M |
| 06/18/2026 | $10.96 | $11.33 (3.38%) | $11.50 | $10.91 | 279.50 K | $188.24 M |
| 06/17/2026 | $11.39 | $10.79 (-5.27%) | $11.55 | $10.66 | 67.40 K | $179.27 M |
| 06/16/2026 | $11.64 | $11.42 (-1.89%) | $12.10 | $11.11 | 146.52 K | $189.73 M |
| 06/15/2026 | $11.27 | $11.60 (2.93%) | $11.86 | $11.26 | 130.65 K | $192.72 M |
| 06/12/2026 | $11.08 | $11.10 (0.18%) | $11.47 | $10.91 | 66.10 K | $184.42 M |
| 06/11/2026 | $10.70 | $11.08 (3.55%) | $11.24 | $10.70 | 140.00 K | $184.08 M |
| 06/10/2026 | $10.62 | $10.48 (-1.32%) | $11.08 | $10.46 | 55.20 K | $174.11 M |
| 06/09/2026 | $10.53 | $10.61 (0.76%) | $11.00 | $10.41 | 114.90 K | $176.27 M |
| 06/08/2026 | $10.38 | $10.42 (0.39%) | $10.71 | $10.02 | 77.40 K | $173.12 M |
| 06/05/2026 | $10.80 | $10.18 (-5.74%) | $11.17 | $10.15 | 91.80 K | $169.13 M |
| 06/04/2026 | $11.06 | $10.86 (-1.81%) | $11.30 | $10.72 | 57.52 K | $180.43 M |
| 06/03/2026 | $11.22 | $10.92 (-2.67%) | $11.22 | $10.76 | 76.24 K | $181.42 M |
| 06/02/2026 | $10.91 | $11.36 (4.12%) | $11.53 | $10.91 | 69.54 K | $188.74 M |
| 06/01/2026 | $10.91 | $11.08 (1.56%) | $11.24 | $10.84 | 75.44 K | $184.08 M |
| 05/29/2026 | $11.31 | $11.01 (-2.65%) | $11.51 | $10.98 | 77.90 K | $182.92 M |
| 05/28/2026 | $11.08 | $11.35 (2.44%) | $11.43 | $10.83 | 50.62 K | $188.57 M |
| 05/27/2026 | $10.86 | $11.15 (2.67%) | $11.41 | $10.74 | 71.91 K | $185.25 M |
| 05/26/2026 | $10.88 | $10.70 (-1.65%) | $11.51 | $10.52 | 118.10 K | $177.77 M |
| 05/22/2026 | $10.67 | $10.80 (1.22%) | $11.02 | $10.52 | 73.34 K | $179.43 M |
| 05/21/2026 | $10.06 | $10.65 (5.86%) | $10.81 | $9.74 | 113.40 K | $176.94 M |
| 05/20/2026 | $10.13 | $10.20 (0.69%) | $10.27 | $9.84 | 74.70 K | $169.46 M |
| 05/19/2026 | $10.30 | $10.14 (-1.55%) | $10.30 | $9.91 | 87.21 K | $168.47 M |
| 05/18/2026 | $10.58 | $10.34 (-2.27%) | $10.90 | $10.33 | 85.21 K | $171.79 M |
| 05/15/2026 | $11.01 | $10.57 (-4%) | $11.01 | $10.51 | 70.60 K | $175.61 M |
| 05/14/2026 | $11.05 | $11.22 (1.54%) | $11.49 | $11.04 | 98.20 K | $186.41 M |
| 05/13/2026 | $11.07 | $10.94 (-1.17%) | $11.35 | $10.70 | 76.12 K | $181.76 M |
| 05/12/2026 | $11.56 | $11.16 (-3.46%) | $11.56 | $11.09 | 101.60 K | $185.41 M |
| 05/11/2026 | $12.09 | $11.58 (-4.22%) | $12.10 | $11.50 | 112.54 K | $192.39 M |
| 05/08/2026 | $11.88 | $12.06 (1.52%) | $12.50 | $11.52 | 179.80 K | $200.36 M |
| 05/07/2026 | $11.89 | $11.94 (0.42%) | $12.40 | $11.83 | 340.90 K | $198.37 M |
| 05/06/2026 | $11.11 | $11.29 (1.62%) | $11.47 | $11.06 | 102.38 K | $187.57 M |
| 05/05/2026 | $10.27 | $10.85 (5.65%) | $11.19 | $10.15 | 196.95 K | $180.26 M |
| 05/04/2026 | $9.72 | $10.21 (5.04%) | $10.71 | $9.64 | 154.11 K | $169.63 M |
| 05/01/2026 | $9.53 | $9.80 (2.83%) | $10.24 | $9.41 | 269.43 K | $162.82 M |
| 04/30/2026 | $9.44 | $9.39 (-0.53%) | $9.90 | $8.99 | 185.36 K | $156.01 M |
| 04/29/2026 | $10.19 | $10.11 (-0.79%) | $10.49 | $9.85 | 139.73 K | $167.97 M |
| 04/28/2026 | $10.63 | $10.30 (-3.1%) | $10.82 | $9.92 | 167.20 K | $171.12 M |
| 04/27/2026 | $11.12 | $10.63 (-4.41%) | $11.18 | $10.56 | 62.40 K | $176.61 M |
| 04/24/2026 | $10.96 | $11.30 (3.1%) | $11.41 | $10.88 | 87.00 K | $187.74 M |
| 04/23/2026 | $10.66 | $11.00 (3.19%) | $11.14 | $10.02 | 162.40 K | $182.75 M |
| 04/22/2026 | $11.09 | $10.70 (-3.52%) | $11.43 | $10.59 | 115.10 K | $177.77 M |
| 04/21/2026 | $11.10 | $11.01 (-0.81%) | $11.70 | $10.98 | 74.91 K | $182.92 M |
| 04/20/2026 | $11.05 | $11.15 (0.9%) | $11.32 | $10.94 | 100.04 K | $185.25 M |
| 04/17/2026 | $9.95 | $11.15 (12.06%) | $11.47 | $9.74 | 301.90 K | $185.25 M |
| 04/16/2026 | $9.67 | $9.74 (0.72%) | $10.18 | $9.62 | 88.40 K | $161.82 M |
| 04/15/2026 | $10.15 | $9.67 (-4.73%) | $10.21 | $9.58 | 84.52 K | $160.66 M |
| 04/14/2026 | $9.98 | $10.29 (3.11%) | $10.29 | $9.82 | 86.83 K | $170.96 M |
| 04/13/2026 | $9.95 | $9.99 (0.4%) | $10.23 | $9.61 | 75.11 K | $165.97 M |
| 04/10/2026 | $10.25 | $10.06 (-1.85%) | $10.25 | $9.87 | 89.70 K | $167.14 M |
| 04/09/2026 | $9.98 | $10.17 (1.9%) | $10.41 | $9.49 | 132.60 K | $168.96 M |
| 04/08/2026 | $10.24 | $10.06 (-1.76%) | $10.59 | $9.96 | 116.53 K | $167.14 M |
| 04/07/2026 | $9.86 | $9.75 (-1.12%) | $10.14 | $9.43 | 92.72 K | $161.99 M |
| 04/06/2026 | $9.75 | $9.92 (1.74%) | $10.12 | $9.75 | 190.20 K | $164.81 M |
| 04/02/2026 | $9.43 | $9.86 (4.56%) | $9.96 | $9.29 | 91.93 K | $163.81 M |
| 04/01/2026 | $9.54 | $9.73 (1.99%) | $9.79 | $9.43 | 82.85 K | $161.65 M |
| 03/31/2026 | $9.16 | $9.45 (3.17%) | $9.50 | $8.89 | 142.45 K | $157.00 M |
| 03/30/2026 | $8.95 | $8.95 (0%) | $9.34 | $8.76 | 154.00 K | $148.70 M |
| 03/27/2026 | $9.12 | $8.83 (-3.18%) | $9.15 | $8.74 | 100.90 K | $146.70 M |
| 03/26/2026 | $9.23 | $9.24 (0.11%) | $9.57 | $9.19 | 74.61 K | $153.51 M |
| 03/25/2026 | $9.32 | $9.35 (0.32%) | $9.68 | $9.06 | 84.70 K | $155.34 M |
| 03/24/2026 | $8.96 | $9.25 (3.24%) | $9.46 | $8.95 | 116.30 K | $153.68 M |
| 03/23/2026 | $8.95 | $9.06 (1.23%) | $9.83 | $8.80 | 255.90 K | $150.52 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.
