5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-27.98%
6 MONTH PERFORMANCE
-37.90%
YEAR-TO-DATE PERFORMANCE
-11.28%
1 YEAR PERFORMANCE
-20.40%
Onewater Marine Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $10.27 | $10.85 (5.65%) | $11.19 | $10.15 | 196.94 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 | $186.83 M |
| 04/23/2026 | $10.66 | $11.00 (3.19%) | $11.14 | $10.02 | 162.40 K | $181.87 M |
| 04/22/2026 | $11.09 | $10.70 (-3.52%) | $11.43 | $10.59 | 115.10 K | $176.91 M |
| 04/21/2026 | $11.10 | $11.01 (-0.81%) | $11.70 | $10.98 | 74.91 K | $182.04 M |
| 04/20/2026 | $11.05 | $11.15 (0.9%) | $11.32 | $10.94 | 100.04 K | $184.35 M |
| 04/17/2026 | $9.95 | $11.15 (12.06%) | $11.47 | $9.74 | 301.90 K | $184.35 M |
| 04/16/2026 | $9.67 | $9.74 (0.72%) | $10.18 | $9.62 | 88.40 K | $161.04 M |
| 04/15/2026 | $10.15 | $9.67 (-4.73%) | $10.21 | $9.58 | 84.52 K | $159.88 M |
| 04/14/2026 | $9.98 | $10.29 (3.11%) | $10.29 | $9.82 | 86.83 K | $170.13 M |
| 04/13/2026 | $9.95 | $9.99 (0.4%) | $10.23 | $9.61 | 75.11 K | $165.17 M |
| 04/10/2026 | $10.25 | $10.06 (-1.85%) | $10.25 | $9.87 | 89.70 K | $166.33 M |
| 04/09/2026 | $9.98 | $10.17 (1.9%) | $10.41 | $9.49 | 132.60 K | $168.15 M |
| 04/08/2026 | $10.24 | $10.06 (-1.76%) | $10.59 | $9.96 | 116.53 K | $166.33 M |
| 04/07/2026 | $9.86 | $9.75 (-1.12%) | $10.14 | $9.43 | 92.72 K | $161.21 M |
| 04/06/2026 | $9.75 | $9.92 (1.74%) | $10.12 | $9.75 | 190.20 K | $164.02 M |
| 04/02/2026 | $9.43 | $9.86 (4.56%) | $9.96 | $9.29 | 91.93 K | $163.03 M |
| 04/01/2026 | $9.54 | $9.73 (1.99%) | $9.79 | $9.43 | 82.85 K | $160.88 M |
| 03/31/2026 | $9.16 | $9.45 (3.17%) | $9.50 | $8.89 | 142.45 K | $156.25 M |
| 03/30/2026 | $8.95 | $8.95 (0%) | $9.34 | $8.76 | 154.00 K | $147.98 M |
| 03/27/2026 | $9.12 | $8.83 (-3.18%) | $9.15 | $8.74 | 100.90 K | $146.00 M |
| 03/26/2026 | $9.23 | $9.24 (0.11%) | $9.57 | $9.19 | 74.61 K | $152.77 M |
| 03/25/2026 | $9.32 | $9.35 (0.32%) | $9.68 | $9.06 | 84.70 K | $154.59 M |
| 03/24/2026 | $8.96 | $9.25 (3.24%) | $9.46 | $8.95 | 116.30 K | $152.94 M |
| 03/23/2026 | $8.95 | $9.06 (1.23%) | $9.83 | $8.80 | 255.90 K | $149.80 M |
| 03/20/2026 | $8.53 | $8.65 (1.41%) | $8.84 | $8.33 | 260.00 K | $143.02 M |
| 03/19/2026 | $8.19 | $8.39 (2.44%) | $8.60 | $8.12 | 150.70 K | $138.72 M |
| 03/18/2026 | $8.44 | $8.35 (-1.07%) | $8.63 | $8.17 | 195.96 K | $138.06 M |
| 03/17/2026 | $8.72 | $8.60 (-1.38%) | $9.10 | $8.32 | 183.90 K | $142.19 M |
| 03/16/2026 | $8.57 | $8.61 (0.47%) | $8.89 | $8.39 | 166.76 K | $142.36 M |
| 03/13/2026 | $9.61 | $8.44 (-12.17%) | $9.61 | $8.16 | 265.00 K | $139.55 M |
| 03/12/2026 | $10.07 | $9.50 (-5.66%) | $10.24 | $9.36 | 212.11 K | $157.07 M |
| 03/11/2026 | $9.83 | $10.32 (4.98%) | $10.38 | $9.83 | 164.24 K | $170.63 M |
| 03/10/2026 | $9.50 | $9.99 (5.16%) | $10.29 | $9.18 | 218.80 K | $165.17 M |
| 03/09/2026 | $9.57 | $9.60 (0.31%) | $9.61 | $8.90 | 211.60 K | $158.73 M |
| 03/06/2026 | $10.19 | $9.86 (-3.24%) | $10.39 | $9.79 | 160.44 K | $163.03 M |
| 03/05/2026 | $10.79 | $10.49 (-2.78%) | $11.11 | $10.40 | 117.00 K | $173.44 M |
| 03/04/2026 | $11.36 | $10.91 (-3.96%) | $11.55 | $10.87 | 317.30 K | $180.39 M |
| 03/03/2026 | $10.67 | $11.16 (4.59%) | $11.24 | $10.65 | 79.82 K | $184.52 M |
| 03/02/2026 | $11.15 | $11.09 (-0.54%) | $11.27 | $10.60 | 125.30 K | $183.36 M |
| 02/27/2026 | $11.94 | $11.39 (-4.61%) | $12.34 | $11.34 | 107.10 K | $188.32 M |
| 02/26/2026 | $11.80 | $12.19 (3.31%) | $12.23 | $11.80 | 102.00 K | $201.55 M |
| 02/25/2026 | $11.75 | $11.80 (0.43%) | $11.94 | $11.22 | 146.72 K | $195.10 M |
| 02/24/2026 | $11.45 | $11.80 (3.06%) | $11.88 | $11.45 | 108.50 K | $195.10 M |
| 02/23/2026 | $12.14 | $11.45 (-5.68%) | $12.14 | $11.21 | 98.22 K | $189.31 M |
| 02/20/2026 | $12.20 | $12.16 (-0.33%) | $12.61 | $11.91 | 80.55 K | $201.05 M |
| 02/19/2026 | $12.67 | $12.30 (-2.92%) | $12.67 | $12.05 | 95.00 K | $203.37 M |
| 02/18/2026 | $12.23 | $12.81 (4.74%) | $13.29 | $11.80 | 184.30 K | $211.80 M |
| 02/17/2026 | $12.84 | $12.23 (-4.75%) | $12.99 | $11.88 | 218.81 K | $202.21 M |
| 02/13/2026 | $12.37 | $11.98 (-3.15%) | $12.74 | $11.79 | 207.82 K | $198.08 M |
| 02/12/2026 | $13.16 | $12.31 (-6.46%) | $13.45 | $12.31 | 167.84 K | $203.53 M |
| 02/11/2026 | $13.17 | $13.03 (-1.06%) | $13.17 | $12.44 | 134.20 K | $215.44 M |
| 02/10/2026 | $13.61 | $13.00 (-4.48%) | $13.80 | $12.76 | 147.11 K | $214.94 M |
| 02/09/2026 | $13.96 | $13.91 (-0.36%) | $14.07 | $13.68 | 84.60 K | $229.99 M |
| 02/06/2026 | $13.38 | $13.86 (3.59%) | $14.03 | $13.38 | 115.20 K | $229.16 M |
| 02/05/2026 | $13.87 | $13.33 (-3.89%) | $14.04 | $13.20 | 153.30 K | $220.40 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.
