5 DAY PERFORMANCE
+44.59%
1 MONTH PERFORMANCE
+7.65%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
+4.39%
YEAR-TO-DATE PERFORMANCE
-6.90%
1 YEAR PERFORMANCE
-22.51%
OneWater Marine Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $11.43 | $11.39 (-0.35%) | $11.54 | $11.15 | 167.54 K | $185.81 M |
| 12/05/2025 | $11.35 | $11.23 (-1.06%) | $11.92 | $11.00 | 123.15 K | $183.19 M |
| 12/04/2025 | $11.45 | $11.19 (-2.27%) | $11.50 | $11.15 | 121.03 K | $182.54 M |
| 12/03/2025 | $11.60 | $11.50 (-0.86%) | $11.85 | $11.32 | 141.10 K | $187.60 M |
| 12/02/2025 | $11.33 | $11.50 (1.5%) | $11.78 | $11.13 | 193.00 K | $187.60 M |
| 12/01/2025 | $11.92 | $11.29 (-5.29%) | $12.23 | $11.24 | 162.91 K | $184.17 M |
| 11/28/2025 | $12.50 | $12.15 (-2.8%) | $12.53 | $11.95 | 149.10 K | $198.20 M |
| 11/26/2025 | $12.45 | $12.52 (0.56%) | $12.71 | $12.32 | 431.53 K | $204.24 M |
| 11/25/2025 | $11.48 | $11.64 (1.39%) | $12.00 | $11.47 | 129.80 K | $189.88 M |
| 11/24/2025 | $11.23 | $11.37 (1.25%) | $11.55 | $11.00 | 216.63 K | $185.48 M |
| 11/21/2025 | $10.63 | $11.27 (6.02%) | $11.59 | $10.63 | 327.94 K | $183.85 M |
| 11/20/2025 | $11.23 | $10.64 (-5.25%) | $11.54 | $10.43 | 230.13 K | $173.57 M |
| 11/19/2025 | $12.27 | $11.13 (-9.29%) | $12.33 | $10.32 | 460.52 K | $181.56 M |
| 11/18/2025 | $12.54 | $12.27 (-2.15%) | $12.65 | $12.03 | 215.50 K | $200.16 M |
| 11/17/2025 | $13.17 | $12.65 (-3.95%) | $13.40 | $12.32 | 276.10 K | $206.36 M |
| 11/14/2025 | $13.39 | $13.25 (-1.05%) | $13.81 | $13.02 | 182.84 K | $216.15 M |
| 11/13/2025 | $14.03 | $13.88 (-1.07%) | $14.70 | $12.90 | 428.71 K | $226.42 M |
| 11/12/2025 | $15.15 | $15.50 (2.31%) | $15.63 | $14.90 | 81.70 K | $252.85 M |
| 11/11/2025 | $14.99 | $15.08 (0.6%) | $15.20 | $14.56 | 181.21 K | $246.00 M |
| 11/10/2025 | $15.25 | $14.98 (-1.77%) | $15.32 | $14.56 | 232.13 K | $244.37 M |
| 11/07/2025 | $14.80 | $15.03 (1.55%) | $15.43 | $14.60 | 127.51 K | $245.18 M |
| 11/06/2025 | $15.38 | $14.90 (-3.12%) | $15.45 | $14.84 | 71.80 K | $243.06 M |
| 11/05/2025 | $15.38 | $15.46 (0.52%) | $15.71 | $15.21 | 55.90 K | $252.20 M |
| 11/04/2025 | $15.40 | $15.29 (-0.71%) | $15.69 | $14.91 | 102.93 K | $249.43 M |
| 11/03/2025 | $15.46 | $15.60 (0.91%) | $15.70 | $15.19 | 102.54 K | $254.48 M |
| 10/31/2025 | $15.62 | $15.53 (-0.58%) | $15.72 | $15.27 | 89.21 K | $253.34 M |
| 10/30/2025 | $15.70 | $15.56 (-0.89%) | $15.95 | $15.12 | 140.71 K | $253.83 M |
| 10/29/2025 | $15.86 | $15.64 (-1.39%) | $16.06 | $15.46 | 221.01 K | $255.14 M |
| 10/28/2025 | $16.58 | $15.94 (-3.86%) | $16.82 | $15.73 | 87.30 K | $260.03 M |
| 10/27/2025 | $17.03 | $16.60 (-2.52%) | $17.35 | $16.45 | 94.80 K | $270.80 M |
| 10/24/2025 | $16.19 | $16.96 (4.76%) | $17.28 | $16.00 | 148.30 K | $276.67 M |
| 10/23/2025 | $15.99 | $15.98 (-0.06%) | $16.15 | $15.75 | 185.33 K | $260.68 M |
| 10/22/2025 | $15.83 | $15.96 (0.82%) | $16.07 | $15.62 | 142.40 K | $260.36 M |
| 10/21/2025 | $15.32 | $15.82 (3.26%) | $15.88 | $15.15 | 63.80 K | $258.07 M |
| 10/20/2025 | $15.10 | $15.32 (1.46%) | $15.56 | $14.91 | 53.72 K | $249.92 M |
| 10/17/2025 | $14.83 | $14.92 (0.61%) | $15.12 | $14.72 | 88.71 K | $243.39 M |
| 10/16/2025 | $15.07 | $14.97 (-0.66%) | $15.21 | $14.67 | 82.55 K | $244.21 M |
| 10/15/2025 | $15.65 | $15.01 (-4.09%) | $15.73 | $14.59 | 149.50 K | $244.86 M |
| 10/14/2025 | $14.43 | $15.23 (5.54%) | $15.48 | $14.43 | 93.30 K | $248.45 M |
| 10/13/2025 | $14.96 | $14.68 (-1.87%) | $15.28 | $14.24 | 103.62 K | $239.47 M |
| 10/10/2025 | $14.86 | $14.75 (-0.74%) | $14.86 | $14.07 | 239.60 K | $240.62 M |
| 10/09/2025 | $14.85 | $14.80 (-0.34%) | $14.90 | $14.59 | 51.10 K | $241.43 M |
| 10/08/2025 | $15.12 | $14.98 (-0.93%) | $15.26 | $14.86 | 43.13 K | $244.37 M |
| 10/07/2025 | $15.44 | $15.05 (-2.53%) | $15.54 | $14.55 | 107.13 K | $245.51 M |
| 10/06/2025 | $16.39 | $15.43 (-5.86%) | $16.39 | $15.41 | 59.50 K | $251.71 M |
| 10/03/2025 | $16.04 | $16.18 (0.87%) | $16.50 | $16.02 | 49.30 K | $263.94 M |
| 10/02/2025 | $15.73 | $15.93 (1.27%) | $16.04 | $15.54 | 73.30 K | $259.87 M |
| 10/01/2025 | $15.68 | $15.72 (0.26%) | $16.03 | $15.57 | 98.50 K | $256.44 M |
| 09/30/2025 | $16.23 | $15.84 (-2.4%) | $16.47 | $15.56 | 97.80 K | $258.40 M |
| 09/29/2025 | $16.09 | $16.39 (1.86%) | $16.45 | $15.69 | 123.80 K | $267.37 M |
| 09/26/2025 | $15.80 | $16.11 (1.96%) | $16.14 | $15.43 | 122.72 K | $262.80 M |
| 09/25/2025 | $15.50 | $15.92 (2.71%) | $15.95 | $15.26 | 115.10 K | $259.70 M |
| 09/24/2025 | $16.03 | $15.77 (-1.62%) | $16.42 | $15.75 | 122.60 K | $257.26 M |
| 09/23/2025 | $16.31 | $16.02 (-1.78%) | $16.74 | $15.93 | 112.30 K | $261.33 M |
| 09/22/2025 | $15.46 | $15.85 (2.52%) | $15.88 | $15.46 | 87.30 K | $258.56 M |
| 09/19/2025 | $16.12 | $15.62 (-3.1%) | $16.12 | $15.25 | 307.45 K | $254.81 M |
| 09/18/2025 | $15.61 | $15.96 (2.24%) | $15.98 | $15.46 | 109.11 K | $260.36 M |
| 09/17/2025 | $16.09 | $15.48 (-3.79%) | $16.77 | $15.44 | 124.05 K | $252.53 M |
| 09/16/2025 | $16.08 | $15.96 (-0.75%) | $16.22 | $15.82 | 60.14 K | $260.36 M |
| 09/15/2025 | $16.03 | $16.08 (0.31%) | $16.38 | $15.94 | 41.40 K | $262.31 M |
| 09/12/2025 | $16.49 | $15.96 (-3.21%) | $16.53 | $15.89 | 52.52 K | $260.36 M |
| 09/11/2025 | $15.85 | $16.55 (4.42%) | $16.60 | $15.85 | 56.42 K | $269.98 M |
| 09/10/2025 | $16.22 | $15.73 (-3.02%) | $16.22 | $15.67 | 47.70 K | $256.60 M |
| 09/09/2025 | $16.52 | $16.23 (-1.76%) | $16.52 | $16.09 | 46.30 K | $264.76 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.
