Stockscreener 앱 받기
16.48
0.69%
-0.115
Onewater Marine Inc 주식 (ONEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $16.82 | $15.91 | $0.905 | 7,446.0 | -0.15% |
| 2025-10-27 | $17.35 | $16.45 | $0.90 | 94,768.0 | -2.12% |
| 2025-10-24 | $17.28 | $16.00 | $1.28 | 148,291.0 | +6.13% |
| 2025-10-23 | $16.15 | $15.74 | $0.405 | 185,330.0 | +0.13% |
| 2025-10-22 | $16.07 | $15.62 | $0.45 | 142,384.0 | +0.88% |
| 2025-10-21 | $15.88 | $15.15 | $0.73 | 63,789.0 | +3.26% |
| 2025-10-20 | $15.56 | $14.91 | $0.65 | 53,614.0 | +2.68% |
| 2025-10-17 | $15.12 | $14.72 | $0.40 | 88,713.0 | -0.33% |
| 2025-10-16 | $15.21 | $14.67 | $0.54 | 82,548.0 | -0.27% |
| 2025-10-15 | $15.73 | $14.59 | $1.14 | 149,463.0 | -1.44% |
| 2025-10-14 | $15.48 | $14.43 | $1.05 | 93,275.0 | +3.75% |
| 2025-10-13 | $15.28 | $14.24 | $1.04 | 103,624.0 | -0.47% |
| 2025-10-10 | $14.86 | $14.07 | $0.79 | 239,575.0 | -0.34% |
| 2025-10-09 | $14.90 | $14.59 | $0.31 | 51,067.0 | -1.20% |
| 2025-10-08 | $15.26 | $14.86 | $0.40 | 43,130.0 | -0.47% |
| 2025-10-07 | $15.54 | $14.55 | $0.99 | 107,127.0 | -2.46% |
| 2025-10-06 | $16.39 | $15.41 | $0.98 | 59,485.0 | -4.64% |
| 2025-10-03 | $16.50 | $16.02 | $0.485 | 49,277.0 | +1.57% |
| 2025-10-02 | $16.04 | $15.54 | $0.4952 | 73,271.0 | +1.34% |
| 2025-10-01 | $16.03 | $15.57 | $0.46 | 98,490.0 | -0.76% |
| 2025-09-30 | $16.47 | $15.56 | $0.91 | 97,754.0 | -3.36% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $17.35 | $14.07 | $3.28 | 1,934,667.0 | +4.64% |
| 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% |
3.03%
자본화:
|
볼륨(24시간):