5 DAY PERFORMANCE
-21.63%
1 MONTH PERFORMANCE
-8.57%
3 MONTH PERFORMANCE
-14.97%
6 MONTH PERFORMANCE
-30.74%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-40.92%
Onewater Marine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $12.52 | $11.93 (-4.71%) | $12.59 | $11.83 | 11.60 K | $201.24 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 |
| 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 |
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.
