OneWater Marine Inc (ONEW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -3.92584514722 | 27.51 | 31 | 24.7 | 116727 | 29.3951054 | CS |
| 4 | -0.04 | -0.15111446921 | 26.47 | 31 | 23.45 | 106118 | 28.04804397 | CS |
| 12 | 3.22 | 13.873330461 | 23.21 | 31.36 | 22.12 | 87191 | 27.64162996 | CS |
| 26 | 0.38 | 1.45873320537 | 26.05 | 31.36 | 20.07 | 91590 | 26.05078609 | CS |
| 52 | -9.57 | -26.5833333333 | 36 | 38.21 | 20.07 | 86657 | 26.53491812 | CS |
| 156 | -19.84 | -42.8787551329 | 46.27 | 62.79 | 20.07 | 91143 | 33.31753962 | CS |
| 260 | 11.43 | 76.2 | 15 | 62.79 | 3.41 | 93852 | 31.28345743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 30.46 | 0.06 | 0.20 | 30.74 | 30.74 | 29.78 | 154664 |
| 1722033300 | 30.4 | 0.4 | 1.33 | 30.67 | 31 | 29.76 | 78692 |
| 1721946900 | 30 | 3.17 | 11.82 | 27.16 | 30.39 | 27.16 | 178946 |
| 1721860500 | 26.83 | -1.24 | -4.42 | 27.85 | 28.94 | 26.83 | 100794 |
| 1721774100 | 28.07 | 0.18 | 0.65 | 27.51 | 28.28 | 27.08 | 70541 |
| 1721687700 | 27.89 | 0.13 | 0.47 | 28.01 | 28.02 | 27.09 | 64827 |
| 1721428500 | 27.76 | -0.88 | -3.07 | 28.86 | 28.86 | 27.74 | 54301 |
| 1721342100 | 28.64 | -1.84 | -6.04 | 30.17 | 30.79 | 28.29 | 165607 |
| 1721255700 | 30.48 | 1.16 | 3.96 | 28.79 | 30.85 | 28.79 | 114025 |
| 1721169300 | 29.32 | 2.22 | 8.19 | 27.6 | 29.5 | 27.52 | 299986 |
| 1721082900 | 27.1 | 0.05 | 0.18 | 27.45 | 27.97 | 27.05 | 73128 |
| 1720823700 | 27.05 | -0.24 | -0.88 | 27.88 | 28.33 | 27.03 | 73265 |
| 1720737300 | 27.29 | 2.13 | 8.47 | 26.14 | 27.74 | 26.12 | 104368 |
| 1720650900 | 25.16 | 1.68 | 7.16 | 23.55 | 25.31 | 23.55 | 80594 |
| 1720564500 | 23.48 | -2.17 | -8.46 | 25.55 | 25.55 | 23.45 | 98108 |
| 1720478100 | 25.65 | -0.12 | -0.47 | 26.07 | 26.49 | 25.55 | 127384 |
| 1720218900 | 25.77 | -0.44 | -1.68 | 26 | 26.115 | 25.5 | 62173 |
| 1720040640 | 26.21 | -0.51 | -1.91 | 26.89 | 26.89 | 26.16 | 29607 |
| 1719959700 | 26.72 | 0.4 | 1.52 | 26.47 | 27 | 26.42 | 85240 |
| 1719873300 | 26.32 | -0.85 | -3.13 | 27.47 | 27.495 | 26.155 | 58687 |
| 1719614100 | 27.17 | 0 | 0.00 | 27.17 | 27.17 | 27.17 | 0 |
| 1719527700 | 27.17 | -0.86 | -3.07 | 28 | 28 | 26.7 | 81862 |
| 1719441300 | 28.03 | 0.44 | 1.59 | 27.43 | 28.18 | 27.43 | 64204 |
| 1719354900 | 27.59 | -0.23 | -0.83 | 27.9 | 27.9 | 27.27 | 74477 |
| 1719268500 | 27.82 | 0.52 | 1.90 | 27.17 | 27.95 | 27.1 | 51015 |
| 1719009300 | 27.3 | 0.06 | 0.22 | 27.14 | 27.83 | 27.14 | 95574 |
| 1718922900 | 27.24 | 0.33 | 1.23 | 26.68 | 27.46 | 26.29 | 48027 |
| 1718750100 | 26.91 | 0.28 | 1.05 | 26.73 | 27.1 | 26.51 | 55346 |
| 1718663700 | 26.63 | 0.17 | 0.64 | 26.42 | 26.8799 | 25.89 | 49208 |
| 1718404500 | 26.46 | -0.73 | -2.68 | 26.6 | 26.65 | 26 | 51777 |
| 1718318100 | 27.19 | -1.33 | -4.66 | 28.42 | 28.65 | 27.16 | 32593 |
| 1718231700 | 28.52 | 0.65 | 2.33 | 28.92 | 29.838 | 28.25 | 56511 |
| 1718145300 | 27.87 | -1.47 | -5.01 | 29.06 | 29.06 | 27.77 | 80041 |
| 1718058900 | 29.34 | 0.05 | 0.17 | 29.12 | 29.41 | 28.84 | 75950 |
| 1717799700 | 29.29 | -0.6 | -2.01 | 29.57 | 30.3 | 29.05 | 107307 |
| 1717713300 | 29.89 | -1.29 | -4.14 | 31.24 | 31.27 | 29.7023 | 93001 |
| 1717626900 | 31.18 | 1.54 | 5.20 | 29.91 | 31.36 | 29.2473 | 121222 |
| 1717540500 | 29.64 | -0.65 | -2.15 | 30 | 30.44 | 29.24 | 134628 |
| 1717454100 | 30.29 | 4.45 | 17.22 | 24.5 | 30.29 | 24.44 | 422330 |
| 1717194900 | 25.84 | 0.51 | 2.01 | 25.65 | 26.23 | 25.04 | 46708 |
| 1717108500 | 25.33 | 0.81 | 3.30 | 24.58 | 25.62 | 24.58 | 66908 |
| 1717022100 | 24.52 | -1.34 | -5.18 | 25.28 | 25.4598 | 24.5 | 47402 |
| 1716935700 | 25.86 | 0.17 | 0.66 | 26 | 26.34 | 25.6631 | 29794 |
| 1716590100 | 25.69 | 1.08 | 4.39 | 24.94 | 25.8 | 24.48 | 53922 |
| 1716503700 | 24.61 | 0.16 | 0.65 | 24.45 | 24.63 | 23.96 | 107062 |
| 1716417300 | 24.45 | -0.7 | -2.78 | 24.79 | 25.38 | 24.23 | 52616 |
| 1716330900 | 25.15 | -0.48 | -1.87 | 24.74 | 25.3 | 24.55 | 50533 |
| 1716244500 | 25.63 | -0.43 | -1.65 | 25.98 | 26.19 | 25.46 | 45864 |
| 1715985300 | 26.06 | 0.18 | 0.70 | 25.84 | 26.09 | 25.54 | 39075 |
| 1715898900 | 25.88 | -0.03 | -0.12 | 25.99 | 26.32 | 25.63 | 71241 |
| 1715812500 | 25.91 | -0.69 | -2.59 | 26.75 | 26.75 | 25.84 | 59954 |
| 1715726100 | 26.6 | 1.13 | 4.44 | 25.5 | 26.99 | 25.5 | 93740 |
| 1715639700 | 25.47 | 1.15 | 4.73 | 24.64 | 25.86 | 24.64 | 70366 |
| 1715380500 | 24.32 | -0.06 | -0.25 | 24.37 | 24.37 | 23.775 | 48008 |
| 1715294100 | 24.38 | 1.13 | 4.86 | 23.65 | 24.53 | 23.37 | 86035 |
| 1715207700 | 23.25 | 0.68 | 3.01 | 22.12 | 23.36 | 22.12 | 74060 |
| 1715121300 | 22.57 | -0.69 | -2.97 | 23.21 | 23.425 | 22.52 | 69406 |
| 1715034900 | 23.26 | 0.58 | 2.56 | 22.91 | 23.35 | 22.48 | 110025 |
| 1714775700 | 22.68 | -0.31 | -1.35 | 23.49 | 23.71 | 22.585 | 81576 |
| 1714689300 | 22.99 | 2.84 | 14.09 | 21.34 | 23.89 | 21.3 | 190031 |
| 1714602900 | 20.15 | -0.56 | -2.70 | 20.97 | 21.23 | 20.07 | 264332 |
| 1714516500 | 20.71 | -1.25 | -5.69 | 21.81 | 21.81 | 20.47 | 100958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
