New Zealand markets closed

OneWater Marine Inc. (ONEW)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
21.97+1.01 (+4.82%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.1722.6121.0721.9721.9787,800
25 Apr 202422.4922.5020.2920.9620.96211,500
24 Apr 202423.9024.1723.3223.3223.3290,800
23 Apr 202424.1324.6824.0024.1724.1746,800
22 Apr 202424.0824.5023.6624.0024.0085,500
19 Apr 202423.3723.8623.0523.8323.83165,200
18 Apr 202424.3024.6123.4323.4523.45109,900
17 Apr 202424.8424.8624.1724.1924.1948,100
16 Apr 202424.7024.8124.0024.5024.5054,900
15 Apr 202425.5925.5924.6424.8024.8075,600
12 Apr 202426.0627.0925.1325.6025.6091,500
11 Apr 202425.9026.0425.3525.9225.9240,300
10 Apr 202426.2526.5225.0925.6425.6489,000
09 Apr 202427.5927.7126.9827.2127.2131,100
08 Apr 202427.0927.9227.0927.6127.6164,400
05 Apr 202426.7726.9326.0826.9126.9132,600
04 Apr 202427.7427.8326.4826.8026.8056,200
03 Apr 202426.6827.4826.6827.2827.2853,600
02 Apr 202427.5127.5126.4226.8926.8974,600
01 Apr 202428.3128.5727.6327.7927.7938,500
28 Mar 202426.9928.2026.9128.1528.1570,800
27 Mar 202425.9426.9325.9426.9126.9143,100
26 Mar 202425.6025.9925.4425.8125.8131,100
25 Mar 202426.2226.2825.3925.5225.5237,100
22 Mar 202426.6526.6525.8725.9425.9455,500
21 Mar 202425.7326.8425.5526.5626.56116,600
20 Mar 202424.8326.2024.8325.6925.69142,000
19 Mar 202424.7325.1624.6824.9224.9236,300
18 Mar 202424.7225.5224.3824.8124.81104,600
15 Mar 202424.0025.1624.0024.8224.82278,500
14 Mar 202424.7924.7923.8024.0124.01175,800
13 Mar 202424.3824.9524.3824.7924.79176,600
12 Mar 202424.4124.9524.2524.4424.4467,300
11 Mar 202423.7624.2923.5724.2624.2665,400
08 Mar 202425.0825.5323.9323.9423.9452,900
07 Mar 202424.2525.0324.2524.7424.7471,000
06 Mar 202424.8825.4124.2724.3324.3395,400
05 Mar 202425.4125.9224.7524.7824.7873,900
04 Mar 202426.3226.3225.6025.6025.6039,900
01 Mar 202426.2026.4325.7826.2426.2438,100
29 Feb 202426.0226.2025.8026.0126.0137,800
28 Feb 202426.0026.3625.4825.5125.5133,700
27 Feb 202425.7626.5125.5426.1326.1387,400
26 Feb 202425.2625.6024.9925.4425.4449,200
23 Feb 202425.1925.4925.0825.3025.3036,400
22 Feb 202425.2225.6724.9925.1025.1057,400
21 Feb 202425.2625.5125.0525.2425.2487,100
20 Feb 202424.4025.2724.2525.1425.14113,100
16 Feb 202426.1826.5424.7824.9124.91103,200
15 Feb 202426.3527.2826.3526.4026.40116,900
14 Feb 202426.4726.4725.7826.2126.2185,000
13 Feb 202426.6326.6325.6726.0726.07119,800
12 Feb 202426.7728.0326.7727.6427.64145,400
09 Feb 202426.3326.8026.0826.5626.56162,700
08 Feb 202426.0726.7626.0726.2026.2078,900
07 Feb 202426.2326.3125.8025.9425.9471,100
06 Feb 202425.7426.3925.1925.9925.9998,900
05 Feb 202426.5226.5225.9226.0026.00131,300
02 Feb 202426.0027.5325.3227.0627.06143,600
01 Feb 202425.9327.7325.8926.2626.26290,100
31 Jan 202425.5126.8325.1325.2325.23130,200
30 Jan 202426.0526.1824.9825.4925.49160,600
29 Jan 202426.3026.8825.6726.3326.33183,000
26 Jan 202427.5829.6126.0726.2426.24177,800
25 Jan 202428.5028.8026.9127.2527.25151,600
24 Jan 202430.8331.1729.4229.7429.7459,200
23 Jan 202430.9831.0030.1430.4630.4670,100
22 Jan 202429.7930.5829.7430.5430.5485,900
19 Jan 202429.5929.6528.7329.4129.4157,000
18 Jan 202429.6229.8228.8329.4629.4629,600
17 Jan 202429.2430.0628.9029.3929.3949,100
16 Jan 202429.1529.7629.0129.2929.2940,100
12 Jan 202431.4931.5829.6029.6129.6153,600
11 Jan 202430.7330.8030.0030.4230.4245,800
10 Jan 202430.7131.0930.0931.0531.0557,600
09 Jan 202431.5531.5930.5730.8930.8982,400
08 Jan 202430.8631.9430.8631.2831.2867,100
05 Jan 202430.4831.7930.4231.0831.0864,700
04 Jan 202431.1331.4230.7630.8330.8336,000
03 Jan 202432.6333.0131.0031.1631.1661,000
02 Jan 202433.6433.7232.8333.0433.0448,800
29 Dec 202334.0634.2433.2533.7933.7940,700
28 Dec 202334.3934.9034.0734.1534.1537,700
27 Dec 202335.0535.4334.2334.7234.7275,700
26 Dec 202333.0335.8633.0334.9234.9294,900
22 Dec 202332.6932.8832.1532.5632.5634,600
21 Dec 202332.8932.9832.2732.6232.6247,000
20 Dec 202332.8433.9332.0832.5032.5091,400
19 Dec 202332.1733.3832.1332.9732.9774,700
18 Dec 202331.7332.2631.5732.0932.0953,900
15 Dec 202332.3332.9830.5331.6631.66240,800
14 Dec 202329.5432.3829.1932.2732.27169,000
13 Dec 202327.3729.1126.5928.8228.8264,800
12 Dec 202327.7127.8027.1727.1727.1741,200
11 Dec 202327.6327.8927.3127.6627.6624,600
08 Dec 202327.0027.7226.9227.4527.4547,800
07 Dec 202326.8427.1826.7027.1327.1334,700
06 Dec 202327.8728.3626.7326.7926.7960,600
05 Dec 202327.9827.9827.2327.7727.7779,900
04 Dec 202327.4628.4027.4627.9927.9958,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...