Get the Stockscreener App
9.14
4.99%
-0.48
Onewater Marine Inc Stock (ONEW) Price History
The historical daily chart and data for Onewater Marine Inc stock (ONEW), show that the latest closing stock price as of September 18, 2026, is $9.14.
- Onewater Marine Inc all-time high stock price is $62.79, occurred on January 03, 2022.
- The lowest Onewater Marine Inc stock price recorded was $3.41 on March 18, 2020. Since then, Onewater Marine Inc's stock price has risen over 168.04% to $9.14 now.
- The 52-week high stock price for ONEW is $17.35, representing a 89.82% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for ONEW is $8.12, indicating a -11.16% decrease from the current share price, occurred on March 19, 2026.
- The closing price of Onewater Marine Inc (ONEW) stock in the beginning of 2025 was $60.38. The stock closed the year at $28.60, a loss of over -52.63% for the year.
The table below shows more information about ONEW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $10.44 | $9.09 | $1.35 | 287,566.0 | -4.99% |
| Sep 17, 2026 | $9.86 | $9.42 | $0.44 | 111,494.0 | +0.94% |
| Sep 16, 2026 | $10.22 | $9.52 | $0.705 | 98,319.0 | -5.36% |
| Sep 15, 2026 | $10.69 | $10.03 | $0.66 | 83,885.0 | -5.09% |
| Sep 14, 2026 | $10.99 | $10.47 | $0.52 | 88,187.0 | -1.12% |
| Sep 11, 2026 | $12.22 | $10.68 | $1.54 | 89,223.0 | -2.28% |
| Sep 10, 2026 | $11.38 | $10.78 | $0.60 | 134,839.0 | -2.05% |
| Sep 09, 2026 | $12.44 | $11.12 | $1.32 | 138,649.0 | -4.11% |
| Sep 08, 2026 | $12.77 | $11.69 | $1.08 | 80,015.0 | -7.95% |
| Sep 04, 2026 | $12.73 | $11.74 | $0.99 | 152,497.0 | +7.35% |
| Sep 03, 2026 | $12.04 | $11.65 | $0.39 | 57,627.0 | +0.17% |
| Sep 02, 2026 | $12.27 | $11.78 | $0.49 | 175,823.0 | -1.17% |
| Sep 01, 2026 | $12.00 | $11.58 | $0.42 | 62,237.0 | -0.33% |
| Aug 31, 2026 | $12.24 | $11.72 | $0.52 | 76,203.0 | +0.17% |
| Aug 28, 2026 | $12.15 | $11.55 | $0.60 | 77,917.0 | +2.57% |
| Aug 27, 2026 | $12.10 | $11.25 | $0.85 | 68,510.0 | -1.19% |
| Aug 26, 2026 | $12.31 | $11.54 | $0.7699 | 58,753.0 | -1.83% |
| Aug 25, 2026 | $12.31 | $11.88 | $0.43 | 49,018.0 | +0.08% |
| Aug 24, 2026 | $12.65 | $11.95 | $0.6963 | 93,463.0 | +0.92% |
Onewater Marine Inc Stock (ONEW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onewater Marine Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONEW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onewater Marine Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onewater Marine Inc Stock (ONEW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $12.77 | $9.09 | $3.68 | 1,847,927.0 | -23.77% |
| Aug, 2026 | $13.23 | $10.70 | $2.53 | 2,263,097.0 | -2.12% |
| Jul, 2026 | $14.23 | $10.33 | $3.90 | 2,190,766.0 | +8.70% |
| Jun, 2026 | $12.10 | $10.02 | $2.08 | 2,252,967.0 | +2.36% |
| May, 2026 | $12.50 | $9.41 | $3.09 | 2,454,510.0 | +17.25% |
| Apr, 2026 | $11.70 | $8.99 | $2.71 | 2,524,702.0 | -0.63% |
| Mar, 2026 | $11.55 | $8.12 | $3.43 | 3,748,343.0 | -17.00% |
| Feb, 2026 | $14.68 | $11.21 | $3.47 | 2,976,446.0 | -14.27% |
| Jan, 2026 | $15.25 | $10.37 | $4.88 | 3,700,245.0 | +22.74% |
Onewater Marine Inc Stock (ONEW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.31 | $10.14 | $2.17 | 3,989,368.0 | -12.35% |
| Nov, 2025 | $15.71 | $10.32 | $5.39 | 3,990,710.0 | -21.76% |
| Oct, 2025 | $17.35 | $14.07 | $3.28 | 2,465,275.0 | -1.96% |
| Sep, 2025 | $17.11 | $15.25 | $1.86 | 2,050,844.0 | -5.88% |
| Aug, 2025 | $17.92 | $14.65 | $3.27 | 2,748,931.0 | +9.71% |
| Jul, 2025 | $16.38 | $13.11 | $3.27 | 3,442,997.0 | +14.56% |
| Jun, 2025 | $16.25 | $12.78 | $3.47 | 2,646,945.0 | -9.34% |
| May, 2025 | $15.86 | $11.58 | $4.28 | 3,848,709.0 | -1.60% |
| Apr, 2025 | $17.09 | $12.02 | $5.07 | 3,310,418.0 | -7.23% |
| Mar, 2025 | $18.15 | $14.93 | $3.22 | 2,567,951.0 | -2.29% |
| Feb, 2025 | $21.00 | $16.25 | $4.75 | 2,578,330.0 | -8.36% |
| Jan, 2025 | $20.15 | $14.29 | $5.86 | 3,532,992.0 | +3.97% |
Onewater Marine Inc Stock (ONEW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.47 | $16.80 | $5.66 | 2,561,456.0 | -20.87% |
| Nov, 2024 | $26.77 | $18.55 | $8.22 | 2,105,395.0 | +1.93% |
| Oct, 2024 | $24.16 | $20.49 | $3.67 | 1,527,089.0 | -8.95% |
| Sep, 2024 | $25.00 | $20.75 | $4.25 | 1,546,423.0 | -0.50% |
| Aug, 2024 | $25.25 | $20.00 | $5.25 | 1,998,869.0 | -2.63% |
| Jul, 2024 | $31.00 | $23.45 | $7.55 | 2,607,189.0 | -10.48% |
| Jun, 2024 | $31.36 | $24.44 | $6.92 | 1,841,503.0 | +6.70% |
| May, 2024 | $26.99 | $20.07 | $6.92 | 1,776,375.0 | +24.77% |
| Apr, 2024 | $28.57 | $20.29 | $8.28 | 1,696,824.0 | -26.43% |
| Mar, 2024 | $28.20 | $23.57 | $4.63 | 1,771,742.0 | +8.23% |
| Feb, 2024 | $28.04 | $24.25 | $3.79 | 2,049,120.0 | +3.09% |
| Jan, 2024 | $33.72 | $24.98 | $8.74 | 1,710,647.0 | -25.33% |
2.80%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):