OneWater Marine Inc. - Class A Common Stock (ONEW)
16.56
+0.07 (0.42%)
Onewater Marine Inc is a leading retailer and service provider in the marine industry, specializing in the sale of new and pre-owned recreational boats, marine accessories, and parts
The company operates a network of dealerships that offer a wide range of products, including boats for various water activities, as well as providing maintenance services and repairs to ensure a high level of customer satisfaction. Onewater Marine is committed to enhancing the boating experience for its customers by offering expert advice, exceptional service, and a diverse selection of high-quality brands.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/28/2025 | 16.80 | 17.22 | 16.30 | 16.56 | 137,747 | 16.56 |
| 2/27/2025 | 17.11 | 17.11 | 16.25 | 16.49 | 128,199 | 16.49 |
| 2/26/2025 | 17.33 | 17.95 | 17.05 | 17.20 | 107,213 | 17.20 |
| 2/25/2025 | 17.67 | 18.08 | 17.03 | 17.34 | 108,370 | 17.34 |
| 2/24/2025 | 18.27 | 18.35 | 17.51 | 17.53 | 91,725 | 17.53 |
| 2/21/2025 | 19.04 | 19.27 | 17.64 | 17.94 | 246,345 | 17.94 |
| 2/20/2025 | 18.70 | 19.24 | 18.52 | 18.55 | 72,355 | 18.55 |
| 2/19/2025 | 19.04 | 19.31 | 18.39 | 18.96 | 93,810 | 18.96 |
| 2/18/2025 | 19.16 | 19.47 | 18.65 | 19.12 | 65,838 | 19.12 |
| 2/14/2025 | 19.81 | 21.00 | 19.01 | 19.08 | 82,646 | 19.08 |
| 2/13/2025 | 19.51 | 19.80 | 19.23 | 19.54 | 65,025 | 19.54 |
| 2/12/2025 | 20.12 | 20.38 | 19.19 | 19.29 | 231,235 | 19.29 |
| 2/11/2025 | 19.17 | 20.77 | 19.14 | 20.76 | 202,082 | 20.76 |
| 2/10/2025 | 19.20 | 19.84 | 19.03 | 19.53 | 148,733 | 19.53 |
| 2/07/2025 | 18.66 | 19.11 | 17.98 | 18.98 | 171,193 | 18.98 |
| 2/06/2025 | 18.89 | 19.39 | 18.55 | 18.79 | 168,144 | 18.79 |
| 2/05/2025 | 17.92 | 18.94 | 17.63 | 18.89 | 144,582 | 18.89 |
| 2/04/2025 | 16.63 | 17.93 | 16.63 | 17.93 | 114,767 | 17.93 |
| 2/03/2025 | 17.11 | 17.77 | 16.36 | 16.79 | 226,894 | 16.79 |
| 1/31/2025 | 17.16 | 18.41 | 16.77 | 18.07 | 481,251 | 18.07 |
| 1/30/2025 | 18.00 | 20.15 | 16.71 | 17.46 | 476,671 | 17.46 |
| 1/29/2025 | 16.41 | 16.48 | 15.32 | 15.35 | 195,957 | 15.35 |
| 1/28/2025 | 16.94 | 16.94 | 15.74 | 16.41 | 151,492 | 16.41 |
| 1/27/2025 | 17.00 | 17.69 | 16.86 | 17.06 | 193,808 | 17.06 |
| 1/24/2025 | 16.59 | 17.43 | 16.33 | 17.07 | 211,490 | 17.07 |
| 1/23/2025 | 16.19 | 17.12 | 15.74 | 16.59 | 191,232 | 16.59 |
| 1/22/2025 | 15.86 | 16.07 | 15.46 | 15.91 | 76,999 | 15.91 |
| 1/21/2025 | 16.18 | 16.45 | 15.69 | 16.02 | 57,468 | 16.02 |
| 1/17/2025 | 16.33 | 16.79 | 15.66 | 15.90 | 98,804 | 15.90 |
| 1/16/2025 | 15.86 | 16.16 | 15.62 | 16.13 | 89,576 | 16.13 |
| 1/15/2025 | 15.30 | 15.86 | 15.30 | 15.86 | 117,899 | 15.86 |
| 1/14/2025 | 14.86 | 14.96 | 14.29 | 14.95 | 148,416 | 14.95 |
| 1/13/2025 | 14.83 | 14.91 | 14.34 | 14.68 | 113,980 | 14.68 |
| 1/10/2025 | 15.42 | 15.46 | 14.74 | 15.05 | 169,542 | 15.05 |
| 1/08/2025 | 16.10 | 16.14 | 15.35 | 15.78 | 208,380 | 15.78 |
| 1/07/2025 | 16.63 | 16.76 | 15.76 | 16.25 | 162,432 | 16.25 |
| 1/06/2025 | 17.16 | 18.18 | 16.43 | 16.64 | 168,085 | 16.64 |
| 1/03/2025 | 17.27 | 17.41 | 16.67 | 17.05 | 79,578 | 17.05 |
| 1/02/2025 | 17.71 | 18.31 | 17.15 | 17.17 | 155,768 | 17.17 |
| 12/31/2024 | 17.56 | 0.00 | 17.56 | 17.38 | 0 | 17.38 |
| 12/30/2024 | 17.52 | 17.66 | 16.80 | 17.56 | 128,582 | 17.56 |
| 12/27/2024 | 18.49 | 18.78 | 17.20 | 17.74 | 341,481 | 17.74 |
| 12/26/2024 | 17.93 | 18.64 | 17.84 | 18.59 | 249,772 | 18.59 |
| 12/24/2024 | 18.36 | 18.52 | 17.93 | 17.97 | 94,246 | 17.97 |
| 12/23/2024 | 18.06 | 18.12 | 17.62 | 17.78 | 152,418 | 17.78 |
| 12/20/2024 | 18.24 | 18.67 | 17.67 | 18.13 | 263,451 | 18.13 |
| 12/19/2024 | 19.50 | 19.85 | 18.28 | 18.39 | 120,250 | 18.39 |
| 12/18/2024 | 20.64 | 21.40 | 19.05 | 19.44 | 111,033 | 19.44 |
| 12/17/2024 | 20.64 | 21.14 | 20.49 | 20.56 | 72,277 | 20.56 |
| 12/16/2024 | 21.14 | 21.30 | 20.39 | 20.75 | 118,405 | 20.75 |
| 12/13/2024 | 20.50 | 21.27 | 20.22 | 21.14 | 113,937 | 21.14 |
| 12/12/2024 | 20.91 | 21.42 | 20.39 | 20.56 | 69,503 | 20.56 |
| 12/11/2024 | 22.30 | 22.30 | 20.85 | 20.88 | 77,593 | 20.88 |
| 12/10/2024 | 21.46 | 22.47 | 20.98 | 21.78 | 167,312 | 21.78 |
| 12/09/2024 | 20.52 | 21.11 | 20.52 | 20.88 | 64,043 | 20.88 |
| 12/06/2024 | 20.45 | 21.00 | 20.21 | 20.34 | 64,005 | 20.34 |
| 12/05/2024 | 20.76 | 21.42 | 20.21 | 20.23 | 108,470 | 20.23 |
| 12/04/2024 | 21.48 | 22.07 | 20.82 | 20.89 | 85,164 | 20.89 |
| 12/03/2024 | 21.87 | 22.12 | 21.19 | 21.47 | 75,381 | 21.47 |
| 12/02/2024 | 22.32 | 22.38 | 21.49 | 21.99 | 100,951 | 21.99 |