Stockscreener 앱 받기
9.47
1.28%
0.12
시간 외 거래:
9.47
Onewater Marine Inc 주식 (ONEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $9.62 | $9.30 | $0.32 | 86,743.0 | +1.28% |
| 2026-10-09 | $9.71 | $9.30 | $0.4115 | 91,526.0 | -2.81% |
| 2026-10-08 | $9.96 | $9.36 | $0.5999 | 100,604.0 | -0.41% |
| 2026-10-07 | $9.86 | $9.53 | $0.33 | 76,948.0 | -0.62% |
| 2026-10-06 | $10.01 | $9.58 | $0.43 | 74,920.0 | +0.52% |
| 2026-10-05 | $9.82 | $9.41 | $0.4071 | 68,279.0 | -1.53% |
| 2026-10-02 | $10.18 | $9.53 | $0.65 | 117,938.0 | +1.76% |
| 2026-10-01 | $9.97 | $9.17 | $0.8045 | 121,322.0 | +1.26% |
| 2026-09-30 | $10.01 | $9.38 | $0.63 | 85,053.0 | -2.06% |
| 2026-09-29 | $10.25 | $9.63 | $0.62 | 110,256.0 | -0.31% |
| 2026-09-28 | $10.16 | $9.75 | $0.4141 | 69,167.0 | -1.51% |
| 2026-09-25 | $10.08 | $9.75 | $0.33 | 84,695.0 | +0.10% |
| 2026-09-24 | $10.20 | $9.61 | $0.585 | 74,828.0 | -0.40% |
| 2026-09-23 | $10.09 | $9.73 | $0.35 | 69,671.0 | -3.12% |
| 2026-09-22 | $10.33 | $9.58 | $0.75 | 136,489.0 | +7.21% |
| 2026-09-21 | $9.81 | $9.10 | $0.71 | 147,859.0 | +4.70% |
| 2026-09-18 | $10.44 | $9.09 | $1.35 | 287,566.0 | -4.99% |
| 2026-09-17 | $9.86 | $9.42 | $0.44 | 111,494.0 | +0.94% |
| 2026-09-16 | $10.22 | $9.52 | $0.705 | 98,319.0 | -5.36% |
| 2026-09-15 | $10.69 | $10.03 | $0.66 | 83,885.0 | -5.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $10.18 | $9.17 | $1.01 | 738,280.0 | -0.63% |
| 2026-09 | $12.77 | $9.09 | $3.68 | 2,338,379.0 | -20.52% |
| 2026-08 | $13.23 | $10.70 | $2.53 | 2,263,097.0 | -2.12% |
| 2026-07 | $14.23 | $10.33 | $3.90 | 2,190,766.0 | +8.70% |
| 2026-06 | $12.10 | $10.02 | $2.08 | 2,252,967.0 | +2.36% |
| 2026-05 | $12.50 | $9.41 | $3.09 | 2,454,510.0 | +17.25% |
| 2026-04 | $11.70 | $8.99 | $2.71 | 2,524,702.0 | -0.63% |
| 2026-03 | $11.55 | $8.12 | $3.43 | 3,748,343.0 | -17.00% |
| 2026-02 | $14.68 | $11.21 | $3.47 | 2,976,446.0 | -14.27% |
| 2026-01 | $15.25 | $10.37 | $4.88 | 3,700,245.0 | +22.74% |
Onewater Marine Inc 주식 (ONEW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.31 | $10.14 | $2.17 | 3,989,368.0 | -12.35% |
| 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% |
9.02%
0.15%
자본화:
|
볼륨(24시간):