Get the Stockscreener App
11.93
0.63%
-0.04
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 August 31, 2026, is $11.93.
- 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 249.85% to $11.93 now.
- The 52-week high stock price for ONEW is $17.66, representing a 48.03% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for ONEW is $8.12, indicating a -31.94% 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 |
|---|---|---|---|---|---|
| Aug 31, 2026 | $12.24 | $11.72 | $0.52 | 33,238.0 | -0.84% |
| 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% |
| Aug 21, 2026 | $12.03 | $11.36 | $0.675 | 94,380.0 | +4.38% |
| Aug 20, 2026 | $11.72 | $11.20 | $0.52 | 65,776.0 | -1.55% |
| Aug 19, 2026 | $11.80 | $11.03 | $0.77 | 82,115.0 | +2.02% |
| Aug 18, 2026 | $11.67 | $10.70 | $0.9737 | 155,932.0 | -0.96% |
| Aug 17, 2026 | $11.97 | $11.06 | $0.91 | 95,853.0 | -3.61% |
| Aug 14, 2026 | $12.36 | $11.79 | $0.5704 | 47,340.0 | -2.54% |
| Aug 13, 2026 | $12.71 | $12.12 | $0.59 | 64,596.0 | -0.33% |
| Aug 12, 2026 | $13.23 | $12.18 | $1.05 | 60,235.0 | -4.15% |
| Aug 11, 2026 | $13.20 | $12.30 | $0.90 | 697,576.0 | +3.99% |
| Aug 10, 2026 | $12.90 | $12.04 | $0.86 | 168,023.0 | +2.08% |
| Aug 07, 2026 | $12.35 | $11.82 | $0.525 | 41,921.0 | +0.84% |
| Aug 06, 2026 | $12.59 | $11.84 | $0.75 | 56,562.0 | -4.63% |
| Aug 05, 2026 | $12.80 | $12.49 | $0.31 | 46,478.0 | -2.11% |
| Aug 04, 2026 | $13.10 | $12.40 | $0.697 | 70,362.0 | +0.08% |
| Aug 03, 2026 | $13.00 | $12.37 | $0.63 | 92,084.0 | +4.33% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $13.23 | $10.70 | $2.53 | 2,220,132.0 | -3.10% |
| 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% |
1.61%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):