Skip to main content
ONEW logo

OneWater Marine Inc.

ONEWNASDAQConsumer DiscretionarySpecialty Retail

$9.37Today:- (-)1Y −40.43%

As of Oct 23, 2026 close

Market cap
$158.86M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.12$17.35
Volume (live)
-
Avg. volume (3M)
98.70K

OneWater Marine (ONEW) Historical Stock Prices

Analyze OneWater Marine (ONEW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

OneWater Marine (ONEW) Interactive Price Chart

Interactive historical price chart showing OneWater Marine stock price movements and trends across multiple time periods.

Loading chart...

ONEW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ONEW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20269.379.569.059.379.3758.47K
Oct 22, 20269.269.729.009.529.5281.66K
Oct 21, 20269.389.589.129.329.3297.13K
Oct 20, 20269.239.659.129.389.3879.25K
Oct 19, 20269.509.599.169.359.3571.05K
Oct 16, 20269.609.959.429.459.4584.39K
Oct 15, 20268.949.838.809.609.6085.17K
Oct 14, 20268.959.168.678.808.80119.71K
Oct 13, 20269.489.769.089.089.0897.53K
Oct 12, 20269.309.629.309.479.4786.75K
Oct 9, 20269.669.719.309.359.3591.53K
Oct 8, 20269.629.969.369.629.62100.60K
Oct 7, 20269.539.869.539.669.6676.95K
Oct 6, 20269.7210.019.589.729.7274.92K
Oct 5, 20269.779.829.419.679.6768.28K
Oct 2, 20269.8510.189.539.829.82117.94K
Oct 1, 20269.569.979.179.659.65121.32K
Sep 30, 20269.7710.019.389.539.5385.05K
Sep 29, 20269.7910.259.639.739.73110.26K
Sep 28, 20269.8510.169.759.769.7669.17K
Sep 25, 20269.9610.089.759.919.9184.69K
Sep 24, 20269.9510.209.619.909.9074.83K
Sep 23, 202610.0910.099.739.949.9469.67K
Sep 22, 20269.7210.339.5810.2610.26136.49K
Sep 21, 20269.269.819.109.579.57147.87K
Sep 18, 20269.5610.449.099.149.14287.57K
Sep 17, 20269.719.869.429.629.62111.49K
Sep 16, 202610.1010.229.529.539.5399.32K
Sep 15, 202610.6010.6910.0310.0710.0783.89K
Sep 14, 202610.5710.9910.4710.6110.6188.19K
Sep 11, 202611.1412.2210.6810.7310.7389.22K
Sep 10, 202611.1411.3810.7810.9810.98134.84K
Sep 9, 202611.6912.4411.1211.2111.21138.65K
Sep 8, 202612.6912.7711.6911.6911.6980.12K
Sep 4, 202611.7412.7311.7412.7012.70152.51K
Sep 3, 202611.9412.0411.6511.8311.8357.63K
Sep 2, 202612.0012.2711.7811.8111.81175.83K
Sep 1, 202611.8112.0011.5811.9511.9562.24K
Aug 31, 202611.9212.2411.7211.9911.9976.20K
Aug 28, 202611.6712.1511.5511.9711.9778.28K
Aug 27, 202611.6812.1011.2511.6711.6768.66K
Aug 26, 202612.0412.3111.5411.8111.8158.75K
Aug 25, 202612.1012.3111.8812.0312.0349.02K
Aug 24, 202611.9512.6511.9512.0212.0293.46K
Aug 21, 202611.4812.0311.3611.9111.9194.40K
Aug 20, 202611.3211.7211.2011.4111.4165.78K
Aug 19, 202611.3611.8011.0311.5911.5982.11K
Aug 18, 202611.4511.6710.7011.3611.36155.93K
Aug 17, 202611.7611.9711.0611.4711.4795.85K
Aug 14, 202612.1812.3611.7911.9011.9047.34K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.