ONEW - OneWater Marine Inc.
9.86
-0.630 -6.389%
Share volume: 160,442
Last Updated: 03-06-2026
Retail/Retail – Automotive And Home Supply Stores:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$10.49
-0.63
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $10.19 | $10.19 | $10.39 | $10.39 | $9.79 | $9.79 | $9.86 | $9.86 | 160,442 | $159,887.00 |
| 03-05-2026 | $10.79 | $10.79 | $11.11 | $11.11 | $10.40 | $10.40 | $10.49 | $10.49 | 116,995 | $116,995.00 |
| 03-04-2026 | $11.36 | $11.36 | $11.55 | $11.55 | $10.87 | $10.87 | $10.91 | $10.91 | 317,288 | $317,288.00 |
| 03-03-2026 | $10.67 | $10.67 | $11.24 | $11.24 | $10.65 | $10.65 | $11.16 | $11.16 | 79,820 | $79,820.00 |
| 03-02-2026 | $11.15 | $11.15 | $11.27 | $11.27 | $10.60 | $10.60 | $11.09 | $11.09 | 125,280 | $125,280.00 |
| 02-27-2026 | $11.94 | $11.94 | $12.34 | $12.34 | $11.34 | $11.34 | $11.39 | $11.39 | 107,076 | $107,076.00 |
| 02-26-2026 | $11.80 | $11.80 | $12.23 | $12.23 | $11.80 | $11.80 | $12.19 | $12.19 | 101,953 | $101,953.00 |
| 02-25-2026 | $11.75 | $11.75 | $11.94 | $11.94 | $11.22 | $11.22 | $11.80 | $11.80 | 146,721 | $146,721.00 |
| 02-24-2026 | $11.45 | $11.45 | $11.88 | $11.88 | $11.45 | $11.45 | $11.80 | $11.80 | 108,495 | $108,495.00 |
| 02-23-2026 | $12.14 | $12.14 | $12.14 | $12.14 | $11.21 | $11.21 | $11.45 | $11.45 | 98,217 | $98,217.00 |