Stockscreener 앱 받기
11.69
2.30%
-0.29
Onewater Marine Inc 주식 (ONEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $11.96 | $11.55 | $0.41 | 17,894.0 | -2.21% |
| 2025-12-09 | $12.12 | $11.33 | $0.79 | 278,052.0 | +5.18% |
| 2025-12-08 | $11.54 | $11.15 | $0.39 | 174,758.0 | +1.42% |
| 2025-12-05 | $11.92 | $11.00 | $0.92 | 123,146.0 | -0.71% |
| 2025-12-04 | $11.49 | $11.15 | $0.345 | 82,982.0 | -1.65% |
| 2025-12-03 | $11.85 | $11.32 | $0.53 | 141,066.0 | +0.00% |
| 2025-12-02 | $11.78 | $11.13 | $0.65 | 192,992.0 | +1.86% |
| 2025-12-01 | $12.22 | $11.24 | $0.985 | 162,905.0 | -7.08% |
| 2025-11-28 | $12.53 | $11.95 | $0.58 | 149,050.0 | -2.96% |
| 2025-11-26 | $12.71 | $12.32 | $0.39 | 431,529.0 | +7.56% |
| 2025-11-25 | $12.00 | $11.46 | $0.535 | 128,507.0 | +2.37% |
| 2025-11-24 | $11.55 | $11.00 | $0.55 | 215,706.0 | +0.89% |
| 2025-11-21 | $11.59 | $10.63 | $0.96 | 327,017.0 | +5.92% |
| 2025-11-20 | $11.54 | $10.43 | $1.11 | 230,124.0 | -4.36% |
| 2025-11-19 | $12.33 | $10.32 | $2.01 | 460,521.0 | -9.33% |
| 2025-11-18 | $12.64 | $12.03 | $0.615 | 215,468.0 | -3.00% |
| 2025-11-17 | $13.40 | $12.32 | $1.08 | 275,576.0 | -4.49% |
| 2025-11-14 | $13.81 | $13.02 | $0.79 | 182,808.0 | -4.57% |
| 2025-11-13 | $14.70 | $12.89 | $1.80 | 428,695.0 | -10.45% |
| 2025-11-12 | $15.63 | $14.90 | $0.73 | 81,168.0 | +2.79% |
| 2025-11-11 | $15.20 | $14.56 | $0.635 | 179,981.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.22 | $11.00 | $1.22 | 1,173,795.0 | -3.58% |
| 2025-11 | $15.71 | $10.32 | $5.39 | 3,990,710.0 | -21.76% |
| 2025-10 | $17.35 | $14.07 | $3.28 | 2,465,275.0 | -1.96% |
| 2025-09 | $17.11 | $15.25 | $1.86 | 2,050,844.0 | -5.88% |
| 2025-08 | $17.92 | $14.65 | $3.27 | 2,748,931.0 | +9.71% |
| 2025-07 | $16.38 | $13.11 | $3.27 | 3,442,997.0 | +14.56% |
| 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% |
0.14%
0.28%
자본화:
|
볼륨(24시간):