Stockscreener 앱 받기
15.00
2.32%
0.34
시간 외 거래:
14.66
-0.34
-2.27%
Onewater Marine Inc 주식 (ONEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $15.03 | $14.53 | $0.5017 | 74,808.0 | +2.32% |
| 2025-07-02 | $14.99 | $14.01 | $0.98 | 295,694.0 | +5.70% |
| 2025-07-01 | $14.61 | $13.11 | $1.50 | 396,532.0 | +3.58% |
| 2025-06-30 | $13.90 | $13.35 | $0.55 | 67,701.0 | -2.55% |
| 2025-06-27 | $14.08 | $13.44 | $0.64 | 202,730.0 | +0.66% |
| 2025-06-26 | $13.81 | $12.93 | $0.88 | 75,131.0 | +3.25% |
| 2025-06-25 | $13.92 | $12.78 | $1.14 | 135,315.0 | -4.62% |
| 2025-06-24 | $14.28 | $13.85 | $0.43 | 75,129.0 | +0.29% |
| 2025-06-23 | $13.84 | $13.15 | $0.69 | 76,536.0 | -0.14% |
| 2025-06-20 | $14.09 | $13.64 | $0.45 | 234,525.0 | +0.29% |
| 2025-06-18 | $14.18 | $13.73 | $0.445 | 35,104.0 | +0.07% |
| 2025-06-17 | $14.22 | $13.72 | $0.50 | 62,197.0 | -2.34% |
| 2025-06-16 | $14.63 | $13.94 | $0.6943 | 64,032.0 | +2.28% |
| 2025-06-13 | $14.93 | $13.22 | $1.71 | 243,632.0 | -9.89% |
| 2025-06-12 | $15.36 | $14.55 | $0.81 | 164,053.0 | +0.26% |
| 2025-06-11 | $16.14 | $14.55 | $1.59 | 328,619.0 | -1.29% |
| 2025-06-10 | $16.25 | $15.23 | $1.02 | 158,227.0 | -0.13% |
| 2025-06-09 | $15.99 | $15.10 | $0.8931 | 239,478.0 | +2.11% |
| 2025-06-06 | $15.49 | $14.94 | $0.5499 | 87,899.0 | +3.27% |
| 2025-06-05 | $15.11 | $14.45 | $0.66 | 57,320.0 | -1.01% |
| 2025-06-04 | $15.34 | $14.61 | $0.725 | 61,325.0 | -1.00% |
| 2025-06-03 | $15.16 | $13.64 | $1.52 | 114,062.0 | +8.15% |
Onewater Marine Inc 주식 (ONEW) 연도별 가격 이력
이 심층 분석에서는 Onewater Marine Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONEW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Onewater Marine Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Onewater Marine Inc 주식 (ONEW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $15.03 | $13.11 | $1.92 | 841,842.0 | +12.02% |
| 2025-06 | $16.25 | $12.78 | $3.47 | 2,646,945.0 | -9.34% |
| 2025-05 | $15.86 | $11.58 | $4.28 | 3,848,709.0 | -1.60% |
| 2025-04 | $17.09 | $12.02 | $5.07 | 3,310,418.0 | -7.23% |
| 2025-03 | $18.15 | $14.93 | $3.22 | 2,567,951.0 | -2.29% |
| 2025-02 | $21.00 | $16.25 | $4.75 | 2,578,330.0 | -8.36% |
| 2025-01 | $20.15 | $14.29 | $5.86 | 3,532,992.0 | +3.97% |
Onewater Marine Inc 주식 (ONEW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.47 | $16.80 | $5.66 | 2,561,456.0 | -20.87% |
| 2024-11 | $26.77 | $18.55 | $8.22 | 2,105,395.0 | +1.93% |
| 2024-10 | $24.16 | $20.49 | $3.67 | 1,527,089.0 | -8.95% |
| 2024-09 | $25.00 | $20.75 | $4.25 | 1,546,423.0 | -0.50% |
| 2024-08 | $25.25 | $20.00 | $5.25 | 1,998,869.0 | -2.63% |
| 2024-07 | $31.00 | $23.45 | $7.55 | 2,607,189.0 | -10.48% |
| 2024-06 | $31.36 | $24.44 | $6.92 | 1,841,503.0 | +6.70% |
| 2024-05 | $26.99 | $20.07 | $6.92 | 1,776,375.0 | +24.77% |
| 2024-04 | $28.57 | $20.29 | $8.28 | 1,696,824.0 | -26.43% |
| 2024-03 | $28.20 | $23.57 | $4.63 | 1,771,742.0 | +8.23% |
| 2024-02 | $28.04 | $24.25 | $3.79 | 2,049,120.0 | +3.09% |
| 2024-01 | $33.72 | $24.98 | $8.74 | 1,710,647.0 | -25.33% |
Onewater Marine Inc 주식 (ONEW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.86 | $26.41 | $9.45 | 1,431,798.0 | +25.85% |
| 2023-11 | $27.57 | $22.09 | $5.48 | 1,440,999.0 | +18.65% |
| 2023-10 | $26.02 | $21.78 | $4.24 | 1,365,406.0 | -11.67% |
| 2023-09 | $26.75 | $24.50 | $2.25 | 1,662,160.0 | -1.88% |
| 2023-08 | $38.21 | $25.19 | $13.02 | 2,934,538.0 | -30.65% |
| 2023-07 | $39.15 | $34.53 | $4.62 | 1,404,216.0 | +3.89% |
| 2023-06 | $36.42 | $27.46 | $8.96 | 1,738,079.0 | +30.41% |
| 2023-05 | $29.12 | $24.99 | $4.13 | 2,426,916.0 | +5.27% |
| 2023-04 | $29.28 | $25.51 | $3.77 | 1,438,856.0 | -5.61% |
| 2023-03 | $28.61 | $23.68 | $4.93 | 3,085,137.0 | +0.54% |
| 2023-02 | $33.75 | $27.50 | $6.25 | 2,724,754.0 | -15.03% |
| 2023-01 | $32.94 | $28.00 | $4.94 | 1,449,758.0 | +14.48% |
0.39%
0.88%
자본화:
|
볼륨(24시간):