Stockscreener 앱 받기
15.06
11.92%
-1.97
Onewater Marine Inc 주식 (ONEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $15.52 | $14.45 | $1.07 | 146,014.0 | -11.33% |
| 2025-04-02 | $17.09 | $15.88 | $1.22 | 88,684.0 | +5.25% |
| 2025-04-01 | $16.47 | $15.80 | $0.6669 | 133,533.0 | +0.00% |
| 2025-03-31 | $16.32 | $15.39 | $0.935 | 103,690.0 | -2.41% |
| 2025-03-28 | $17.64 | $16.43 | $1.20 | 107,220.0 | -4.60% |
| 2025-03-27 | $17.75 | $17.08 | $0.665 | 89,020.0 | -0.52% |
| 2025-03-26 | $17.90 | $17.01 | $0.89 | 103,186.0 | -1.30% |
| 2025-03-25 | $18.13 | $17.12 | $1.00 | 111,005.0 | -0.73% |
| 2025-03-24 | $18.15 | $16.81 | $1.34 | 125,522.0 | +3.30% |
| 2025-03-21 | $17.52 | $16.75 | $0.77 | 229,310.0 | -1.60% |
| 2025-03-20 | $17.62 | $16.59 | $1.03 | 87,182.0 | +2.21% |
| 2025-03-19 | $17.40 | $16.45 | $0.944 | 69,183.0 | +3.81% |
| 2025-03-18 | $16.71 | $15.96 | $0.75 | 101,571.0 | -0.48% |
| 2025-03-17 | $16.97 | $16.17 | $0.80 | 123,379.0 | +3.17% |
| 2025-03-14 | $16.62 | $15.80 | $0.825 | 151,537.0 | +1.71% |
| 2025-03-13 | $16.93 | $15.78 | $1.15 | 80,985.0 | -4.29% |
| 2025-03-12 | $16.95 | $15.39 | $1.56 | 119,884.0 | -0.24% |
| 2025-03-11 | $16.97 | $15.87 | $1.10 | 108,521.0 | -0.96% |
| 2025-03-10 | $16.90 | $16.24 | $0.66 | 115,856.0 | -1.70% |
| 2025-03-07 | $17.44 | $16.57 | $0.8649 | 158,802.0 | +0.53% |
| 2025-03-06 | $17.16 | $15.57 | $1.59 | 93,747.0 | +5.15% |
| 2025-03-05 | $16.48 | $14.93 | $1.55 | 228,431.0 | +3.01% |
| 2025-03-04 | $15.77 | $15.55 | $0.22 | 67,267.0 | -4.34% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $17.09 | $14.45 | $2.64 | 368,231.0 | -6.67% |
| 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% |
4.87%
2.29%
자본화:
|
볼륨(24시간):