Get the Stockscreener App
15.72
0.76%
-0.12
After Hours:
15.72
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 October 01, 2025, is $15.72.
- 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 361.00% to $15.72 now.
- The 52-week high stock price for ONEW is $26.77, representing a 70.32% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for ONEW is $11.58, indicating a -26.34% decrease from the current share price, occurred on May 05, 2025.
- The closing price of Onewater Marine Inc (ONEW) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 01, 2025 | $16.03 | $15.57 | $0.46 | 98,482.0 | -0.76% |
| Sep 30, 2025 | $16.47 | $15.56 | $0.91 | 97,754.0 | -3.36% |
| Sep 29, 2025 | $16.45 | $15.69 | $0.76 | 123,523.0 | +1.74% |
| Sep 26, 2025 | $16.14 | $15.43 | $0.71 | 124,826.0 | +1.19% |
| Sep 25, 2025 | $15.95 | $15.26 | $0.695 | 115,093.0 | +0.95% |
| Sep 24, 2025 | $16.42 | $15.75 | $0.67 | 122,355.0 | -1.56% |
| Sep 23, 2025 | $16.74 | $15.93 | $0.81 | 112,276.0 | +1.07% |
| Sep 22, 2025 | $15.88 | $15.46 | $0.42 | 85,123.0 | +1.47% |
| Sep 19, 2025 | $16.12 | $15.25 | $0.87 | 307,447.0 | -2.13% |
| Sep 18, 2025 | $15.97 | $15.46 | $0.515 | 109,114.0 | +3.10% |
| Sep 17, 2025 | $16.77 | $15.44 | $1.33 | 124,048.0 | -3.01% |
| Sep 16, 2025 | $16.22 | $15.81 | $0.407 | 60,141.0 | -0.75% |
| Sep 15, 2025 | $16.38 | $15.94 | $0.445 | 41,374.0 | +0.75% |
| Sep 12, 2025 | $16.53 | $15.89 | $0.64 | 52,515.0 | -3.56% |
| Sep 11, 2025 | $16.60 | $15.85 | $0.75 | 56,424.0 | +5.21% |
| Sep 10, 2025 | $16.22 | $15.67 | $0.55 | 47,663.0 | -3.08% |
| Sep 09, 2025 | $16.52 | $16.09 | $0.43 | 46,296.0 | -1.70% |
| Sep 08, 2025 | $16.95 | $16.31 | $0.635 | 61,015.0 | -1.84% |
| Sep 05, 2025 | $17.11 | $16.36 | $0.75 | 105,906.0 | +3.13% |
| Sep 04, 2025 | $16.39 | $16.00 | $0.39 | 52,756.0 | +2.26% |
| Sep 03, 2025 | $16.07 | $15.76 | $0.31 | 112,453.0 | -1.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $16.03 | $15.57 | $0.46 | 98,482.0 | +0.00% |
| Sep, 2025 | $17.11 | $15.25 | $1.86 | 2,149,326.0 | -6.60% |
| 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% |
Onewater Marine Inc Stock (ONEW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.86 | $26.41 | $9.45 | 1,431,798.0 | +25.85% |
| Nov, 2023 | $27.57 | $22.09 | $5.48 | 1,440,999.0 | +18.65% |
| Oct, 2023 | $26.02 | $21.78 | $4.24 | 1,365,406.0 | -11.67% |
| Sep, 2023 | $26.75 | $24.50 | $2.25 | 1,662,160.0 | -1.88% |
| Aug, 2023 | $38.21 | $25.19 | $13.02 | 2,934,538.0 | -30.65% |
| Jul, 2023 | $39.15 | $34.53 | $4.62 | 1,404,216.0 | +3.89% |
| Jun, 2023 | $36.42 | $27.46 | $8.96 | 1,738,079.0 | +30.41% |
| May, 2023 | $29.12 | $24.99 | $4.13 | 2,426,916.0 | +5.27% |
| Apr, 2023 | $29.28 | $25.51 | $3.77 | 1,438,856.0 | -5.61% |
| Mar, 2023 | $28.61 | $23.68 | $4.93 | 3,085,137.0 | +0.54% |
| Feb, 2023 | $33.75 | $27.50 | $6.25 | 2,724,754.0 | -15.03% |
| Jan, 2023 | $32.94 | $28.00 | $4.94 | 1,449,758.0 | +14.48% |
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):