OneWater Marine Inc. - Class A Common Stock (ONEW)
17.05
-0.13 (-0.73%)
Onewater Marine Inc is a leading retailer and service provider in the marine industry, specializing in the sale of new and pre-owned recreational boats, marine accessories, and parts
The company operates a network of dealerships that offer a wide range of products, including boats for various water activities, as well as providing maintenance services and repairs to ensure a high level of customer satisfaction. Onewater Marine is committed to enhancing the boating experience for its customers by offering expert advice, exceptional service, and a diverse selection of high-quality brands.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/03/2025 | 17.27 | 17.41 | 16.67 | 17.05 | 79,578 | 17.05 |
| 1/02/2025 | 17.71 | 18.31 | 17.15 | 17.17 | 155,768 | 17.17 |
| 12/31/2024 | 17.56 | 0.00 | 17.56 | 17.38 | 0 | 17.38 |
| 12/30/2024 | 17.52 | 17.66 | 16.80 | 17.56 | 128,582 | 17.56 |
| 12/27/2024 | 18.49 | 18.78 | 17.20 | 17.74 | 341,481 | 17.74 |
| 12/26/2024 | 17.93 | 18.64 | 17.84 | 18.59 | 249,772 | 18.59 |
| 12/24/2024 | 18.36 | 18.52 | 17.93 | 17.97 | 94,246 | 17.97 |
| 12/23/2024 | 18.06 | 18.12 | 17.62 | 17.78 | 152,418 | 17.78 |
| 12/20/2024 | 18.24 | 18.67 | 17.67 | 18.13 | 263,451 | 18.13 |
| 12/19/2024 | 19.50 | 19.85 | 18.28 | 18.39 | 120,250 | 18.39 |
| 12/18/2024 | 20.64 | 21.40 | 19.05 | 19.44 | 111,033 | 19.44 |
| 12/17/2024 | 20.64 | 21.14 | 20.49 | 20.56 | 72,277 | 20.56 |
| 12/16/2024 | 21.14 | 21.30 | 20.39 | 20.75 | 118,405 | 20.75 |
| 12/13/2024 | 20.50 | 21.27 | 20.22 | 21.14 | 113,937 | 21.14 |
| 12/12/2024 | 20.91 | 21.42 | 20.39 | 20.56 | 69,503 | 20.56 |
| 12/11/2024 | 22.30 | 22.30 | 20.85 | 20.88 | 77,593 | 20.88 |
| 12/10/2024 | 21.46 | 22.47 | 20.98 | 21.78 | 167,312 | 21.78 |
| 12/09/2024 | 20.52 | 21.11 | 20.52 | 20.88 | 64,043 | 20.88 |
| 12/06/2024 | 20.45 | 21.00 | 20.21 | 20.34 | 64,005 | 20.34 |
| 12/05/2024 | 20.76 | 21.42 | 20.21 | 20.23 | 108,470 | 20.23 |
| 12/04/2024 | 21.48 | 22.07 | 20.82 | 20.89 | 85,164 | 20.89 |
| 12/03/2024 | 21.87 | 22.12 | 21.19 | 21.47 | 75,381 | 21.47 |
| 12/02/2024 | 22.32 | 22.38 | 21.49 | 21.99 | 100,951 | 21.99 |
| 11/29/2024 | 22.30 | 22.37 | 21.91 | 22.19 | 87,935 | 22.19 |
| 11/27/2024 | 21.53 | 22.74 | 20.81 | 22.15 | 120,276 | 22.15 |
| 11/26/2024 | 22.35 | 22.35 | 20.74 | 21.53 | 115,217 | 21.53 |
| 11/25/2024 | 22.00 | 23.00 | 22.00 | 22.60 | 153,608 | 22.60 |
| 11/22/2024 | 21.44 | 21.91 | 20.97 | 21.56 | 145,458 | 21.56 |
| 11/21/2024 | 18.66 | 20.12 | 18.61 | 20.02 | 103,526 | 20.02 |
| 11/20/2024 | 19.16 | 19.26 | 18.55 | 18.61 | 93,532 | 18.61 |
| 11/19/2024 | 19.22 | 20.02 | 18.96 | 19.25 | 181,844 | 19.25 |
| 11/18/2024 | 20.10 | 21.13 | 19.60 | 19.66 | 102,374 | 19.66 |
| 11/15/2024 | 21.42 | 21.42 | 19.66 | 20.00 | 229,934 | 20.00 |
| 11/14/2024 | 20.10 | 22.76 | 20.10 | 21.23 | 138,220 | 21.23 |
| 11/13/2024 | 23.96 | 24.36 | 23.68 | 23.70 | 42,791 | 23.70 |
| 11/12/2024 | 24.98 | 25.67 | 23.38 | 23.70 | 74,798 | 23.70 |
| 11/11/2024 | 25.44 | 25.72 | 25.21 | 25.40 | 86,758 | 25.40 |
| 11/08/2024 | 25.29 | 25.49 | 24.56 | 25.06 | 48,622 | 25.06 |
| 11/07/2024 | 25.83 | 26.42 | 25.01 | 25.46 | 72,341 | 25.46 |
| 11/06/2024 | 25.50 | 26.77 | 24.51 | 25.81 | 204,857 | 25.81 |
| 11/05/2024 | 22.53 | 23.49 | 22.34 | 23.45 | 43,493 | 23.45 |
| 11/04/2024 | 22.16 | 22.69 | 22.04 | 22.68 | 52,828 | 22.68 |
| 11/01/2024 | 22.10 | 22.38 | 21.85 | 22.02 | 32,407 | 22.02 |
| 10/31/2024 | 22.50 | 22.66 | 21.77 | 21.77 | 71,253 | 21.77 |
| 10/30/2024 | 22.77 | 23.43 | 22.52 | 22.52 | 45,945 | 22.52 |
| 10/29/2024 | 22.52 | 22.94 | 22.29 | 22.80 | 39,245 | 22.80 |
| 10/28/2024 | 21.65 | 22.72 | 21.65 | 22.67 | 44,392 | 22.67 |
| 10/25/2024 | 21.62 | 21.80 | 21.22 | 21.26 | 28,489 | 21.26 |
| 10/24/2024 | 21.27 | 21.39 | 20.89 | 21.32 | 47,395 | 21.32 |
| 10/23/2024 | 21.15 | 21.27 | 20.49 | 20.96 | 104,391 | 20.96 |
| 10/22/2024 | 21.82 | 21.82 | 21.02 | 21.21 | 106,752 | 21.21 |
| 10/21/2024 | 23.31 | 23.45 | 21.95 | 21.97 | 77,664 | 21.97 |
| 10/18/2024 | 23.29 | 23.49 | 22.70 | 23.44 | 107,252 | 23.44 |
| 10/17/2024 | 23.48 | 23.56 | 22.20 | 22.97 | 78,856 | 22.97 |
| 10/16/2024 | 23.68 | 24.16 | 23.16 | 23.30 | 82,317 | 23.30 |
| 10/15/2024 | 22.53 | 23.42 | 22.40 | 23.37 | 72,133 | 23.37 |
| 10/14/2024 | 22.05 | 22.69 | 21.82 | 22.52 | 29,036 | 22.52 |
| 10/11/2024 | 21.76 | 22.21 | 21.68 | 22.21 | 31,801 | 22.21 |
| 10/10/2024 | 21.18 | 21.74 | 20.91 | 21.45 | 47,895 | 21.45 |
| 10/09/2024 | 21.22 | 21.62 | 21.14 | 21.46 | 78,333 | 21.46 |
| 10/08/2024 | 21.37 | 21.45 | 20.78 | 21.13 | 78,404 | 21.13 |
| 10/07/2024 | 21.10 | 21.43 | 20.64 | 21.37 | 78,433 | 21.37 |