ONEW - OneWater Marine Inc.
11.16
-0.420 -3.763%
Share volume: 101,564
Last Updated: 05-12-2026
Retail/Retail – Automotive And Home Supply Stores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$11.58
-0.42
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.09 | $11.09 | $11.16 | $11.16 | 101,564 | $101,564.00 |
| 05-11-2026 | $12.09 | $12.09 | $12.10 | $12.10 | $11.50 | $11.50 | $11.58 | $11.58 | 112,541 | $112,541.00 |
| 05-08-2026 | $11.88 | $11.88 | $12.50 | $12.50 | $11.52 | $11.52 | $12.06 | $12.06 | 179,780 | $179,780.00 |
| 05-07-2026 | $11.89 | $11.89 | $12.40 | $12.40 | $11.83 | $11.83 | $11.94 | $11.94 | 340,860 | $340,860.00 |
| 05-06-2026 | $11.11 | $11.11 | $11.47 | $11.47 | $11.06 | $11.06 | $11.29 | $11.29 | 102,383 | $102,383.00 |
| 05-05-2026 | $10.27 | $10.27 | $11.19 | $11.19 | $10.15 | $10.15 | $10.85 | $10.85 | 196,945 | $196,945.00 |
| 05-04-2026 | $9.72 | $9.72 | $10.71 | $10.71 | $9.64 | $9.64 | $10.21 | $10.21 | 154,113 | $154,113.00 |
| 05-01-2026 | $9.53 | $9.53 | $10.24 | $10.24 | $9.41 | $9.41 | $9.80 | $9.80 | 269,431 | $269,431.00 |
| 04-30-2026 | $9.44 | $9.44 | $9.90 | $9.90 | $8.99 | $8.99 | $9.39 | $9.39 | 185,357 | $185,357.00 |
| 04-29-2026 | $10.19 | $10.19 | $10.49 | $10.49 | $9.85 | $9.85 | $10.11 | $10.11 | 139,726 | $139,726.00 |