OneWater Marine Inc (ONEW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 4.53153704838 | 16.33 | 17.1 | 15.455 | 77468 | 15.93261759 | CS |
| 4 | -1.42 | -7.67982693348 | 18.49 | 18.78 | 14.29 | 152999 | 16.46266713 | CS |
| 12 | -5.03 | -22.7601809955 | 22.1 | 26.775 | 14.29 | 124423 | 19.31100916 | CS |
| 26 | -10.78 | -38.7073608618 | 27.85 | 31 | 14.29 | 104113 | 21.33849721 | CS |
| 52 | -13.76 | -44.6318520921 | 30.83 | 31.36 | 14.29 | 98135 | 23.47713011 | CS |
| 156 | -29.69 | -63.494439692 | 46.76 | 54.708 | 14.29 | 95968 | 29.33704136 | CS |
| 260 | 2.07 | 13.8 | 15 | 62.79 | 3.41 | 94774 | 30.192235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 17.07 | 1.16 | 7.29 | 16.59 | 17.432 | 16.3336 | 211377 |
| 1737675300 | 15.91 | 0 | 0.00 | 15.91 | 15.91 | 15.91 | 0 |
| 1737588900 | 15.91 | -0.11 | -0.69 | 15.86 | 16.07 | 15.455 | 76833 |
| 1737502500 | 16.02 | 0.12 | 0.75 | 16.18 | 16.18 | 15.69 | 56768 |
| 1737156900 | 15.9 | -0.23 | -1.43 | 16.329999 | 16.785 | 15.66 | 98804 |
| 1737070500 | 16.129999 | 0.27 | 1.70 | 15.86 | 16.16 | 15.62 | 89576 |
| 1736984100 | 15.86 | 0.91 | 6.09 | 15.3 | 15.86 | 15.3 | 117899 |
| 1736897700 | 14.95 | 0.27 | 1.84 | 14.86 | 14.96 | 14.29 | 148416 |
| 1736811300 | 14.68 | -0.37 | -2.46 | 14.83 | 15 | 14.34 | 113980 |
| 1736552100 | 15.05 | -0.73 | -4.63 | 15.42 | 15.465 | 14.74 | 169542 |
| 1736379300 | 15.78 | -0.47 | -2.89 | 16.1 | 16.145 | 15.35 | 208380 |
| 1736292900 | 16.25 | -0.39 | -2.34 | 16.629999 | 16.76 | 15.76 | 162432 |
| 1736206500 | 16.64 | -0.41 | -2.38 | 17.16 | 18.18 | 16.425 | 168085 |
| 1735947300 | 17.045 | -0.13 | -0.73 | 17.27 | 17.41 | 16.6677 | 79578 |
| 1735860900 | 17.17 | -0.21 | -1.21 | 17.71 | 18.31 | 17.15 | 155768 |
| 1735688100 | 17.38 | -0.18 | -1.03 | 17.63 | 17.85 | 17.183 | 331860 |
| 1735601700 | 17.56 | -0.18 | -1.01 | 17.52 | 17.66 | 16.805 | 128582 |
| 1735342500 | 17.74 | -0.85 | -4.57 | 18.49 | 18.78 | 17.2 | 341481 |
| 1735256100 | 18.59 | 0.62 | 3.45 | 17.93 | 18.64 | 17.84 | 249772 |
| 1735077840 | 17.97 | 0.19 | 1.07 | 18.36 | 18.52 | 17.93 | 94246 |
| 1734996900 | 17.78 | -0.35 | -1.93 | 18.06 | 18.25 | 17.62 | 152418 |
| 1734737700 | 18.13 | -0.3 | -1.63 | 18.24 | 18.67 | 17.6711 | 263451 |
| 1734651300 | 18.43 | -1.01 | -5.20 | 19.5 | 19.85 | 18.28 | 132476 |
| 1734564900 | 19.44 | -1.12 | -5.45 | 20.64 | 21.4 | 19.05 | 111033 |
| 1734478500 | 20.56 | -0.19 | -0.92 | 20.64 | 21.14 | 20.49 | 72277 |
| 1734392100 | 20.75 | -0.39 | -1.84 | 21.14 | 21.305 | 20.39 | 118405 |
| 1734132900 | 21.14 | 0.58 | 2.82 | 20.5 | 21.27 | 20.22 | 113937 |
| 1734046500 | 20.56 | -0.32 | -1.53 | 20.91 | 21.42 | 20.39 | 69503 |
| 1733960100 | 20.88 | -0.9 | -4.13 | 22.3 | 22.3 | 20.85 | 77593 |
| 1733873700 | 21.78 | 0.9 | 4.31 | 21.46 | 22.47 | 20.9839 | 167312 |
| 1733787300 | 20.88 | 0.54 | 2.65 | 20.52 | 21.11 | 20.52 | 64043 |
| 1733528100 | 20.34 | 0.11 | 0.54 | 20.45 | 20.995 | 20.21 | 64002 |
| 1733441700 | 20.23 | -0.66 | -3.16 | 20.76 | 21.4155 | 20.2086 | 108470 |
| 1733355300 | 20.89 | -0.58 | -2.70 | 21.48 | 22.07 | 20.82 | 85164 |
| 1733268900 | 21.47 | -0.52 | -2.36 | 21.87 | 22.12 | 21.19 | 75381 |
| 1733182500 | 21.99 | -0.2 | -0.90 | 22.32 | 22.38 | 21.49 | 100951 |
| 1732917840 | 22.19 | 0.04 | 0.18 | 22.3 | 22.37 | 21.91 | 87935 |
| 1732750500 | 22.15 | 0.62 | 2.88 | 21.53 | 22.74 | 20.81 | 120276 |
| 1732664100 | 21.53 | -1.07 | -4.73 | 22.35 | 22.35 | 20.74 | 115217 |
| 1732577700 | 22.6 | 1.04 | 4.82 | 22 | 23.0025 | 22 | 153593 |
| 1732318500 | 21.56 | 1.54 | 7.69 | 21.44 | 21.91 | 20.971 | 145458 |
| 1732232100 | 20.02 | 1.41 | 7.58 | 18.66 | 20.12 | 18.605 | 103536 |
| 1732145700 | 18.61 | -0.64 | -3.32 | 19.16 | 19.26 | 18.55 | 93532 |
| 1732059300 | 19.25 | -0.41 | -2.09 | 19.22 | 20.02 | 18.965 | 181844 |
| 1731972900 | 19.66 | -0.34 | -1.70 | 20.1 | 21.1299 | 19.6 | 102374 |
| 1731713700 | 20 | -1.23 | -5.79 | 21.42 | 21.42 | 19.66 | 229934 |
| 1731627300 | 21.23 | -2.46 | -10.37 | 20.1 | 22.76 | 20.1 | 138220 |
| 1731540900 | 23.685 | -0.02 | -0.06 | 23.96 | 24.36 | 23.68 | 42791 |
| 1731454500 | 23.7 | -1.7 | -6.69 | 24.98 | 25.67 | 23.38 | 74798 |
| 1731368100 | 25.4 | 0.34 | 1.36 | 25.44 | 25.72 | 25.14 | 86758 |
| 1731108900 | 25.06 | -0.4 | -1.57 | 25.29 | 25.49 | 24.5601 | 48622 |
| 1731022500 | 25.46 | -0.35 | -1.36 | 25.84 | 26.42 | 25.0145 | 72341 |
| 1730936100 | 25.81 | 2.36 | 10.06 | 25.5 | 26.775 | 24.51 | 203408 |
| 1730849700 | 23.45 | 0.77 | 3.40 | 22.53 | 23.49 | 22.34 | 43493 |
| 1730763300 | 22.68 | 0.66 | 3.00 | 22.16 | 22.69 | 22.04 | 52828 |
| 1730500500 | 22.02 | 0.25 | 1.15 | 22.1 | 22.38 | 21.85 | 32407 |
| 1730414100 | 21.77 | -0.75 | -3.33 | 22.5 | 22.665 | 21.77 | 71253 |
| 1730327700 | 22.52 | -0.28 | -1.23 | 22.77 | 23.425 | 22.52 | 45945 |
| 1730241300 | 22.8 | 0.13 | 0.57 | 22.52 | 22.94 | 22.29 | 39245 |
| 1730154900 | 22.67 | 1.41 | 6.63 | 21.65 | 22.72 | 21.65 | 44392 |
| 1729895700 | 21.26 | -0.06 | -0.28 | 21.62 | 21.8 | 21.22 | 28489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
