MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONEW — OneWater Marine Inc. Class A Common Stock
NasdaqOneWater Marine Inc. Class A Common Stock
$9.66
-0.06(-0.62%)
- O
- 9.53
- H
- 9.86
- L
- 9.53
- V
- 76.94K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.66
Period Return-35.3%
Period High$17.92
Period Low$8.12
Avg Daily Volume140.4K
Total Trading Days365
ONEW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.53 | $9.86 | $9.53 | $9.66 | $-0.06 | -0.62% | 76,943 | $9.73 | $9.53 $9.86 |
| Oct 6, 2026 | $9.72 | $10.01 | $9.58 | $9.72 | +$0.05 | +0.52% | 74,920 | $9.75 | $9.58 $10.01 |
| Oct 5, 2026 | $9.77 | $9.82 | $9.41 | $9.67 | $-0.15 | -1.53% | 68,279 | $9.65 | $9.41 $9.82 |
| Oct 2, 2026 | $9.85 | $10.18 | $9.53 | $9.82 | +$0.17 | +1.76% | 117,938 | $9.87 | $9.53 $10.18 |
| Oct 1, 2026 | $9.56 | $9.97 | $9.17 | $9.65 | +$0.12 | +1.26% | 121,322 | $9.45 | $9.17 $9.97 |
| Sep 30, 2026 | $9.77 | $10.01 | $9.38 | $9.53 | $-0.20 | -2.06% | 85,053 | $9.65 | $9.38 $10.01 |
| Sep 29, 2026 | $9.79 | $10.25 | $9.63 | $9.73 | $-0.03 | -0.31% | 110,257 | $9.83 | $9.63 $10.25 |
| Sep 28, 2026 | $9.85 | $10.16 | $9.75 | $9.76 | $-0.15 | -1.51% | 69,167 | $9.85 | $9.75 $10.16 |
| Sep 25, 2026 | $9.96 | $10.08 | $9.75 | $9.91 | +$0.01 | +0.10% | 84,695 | $9.90 | $9.75 $10.08 |
| Sep 24, 2026 | $9.95 | $10.20 | $9.61 | $9.90 | $-0.04 | -0.40% | 74,829 | $9.94 | $9.61 $10.20 |
| Sep 23, 2026 | $10.09 | $10.09 | $9.74 | $9.94 | $-0.32 | -3.12% | 69,671 | $9.88 | $9.74 $10.09 |
| Sep 22, 2026 | $9.72 | $10.33 | $9.58 | $10.26 | +$0.69 | +7.21% | 136,489 | $9.96 | $9.58 $10.33 |
| Sep 21, 2026 | $9.26 | $9.81 | $9.10 | $9.57 | +$0.43 | +4.70% | 147,867 | $9.56 | $9.10 $9.81 |
| Sep 18, 2026 | $9.56 | $10.44 | $9.09 | $9.14 | $-0.48 | -4.99% | 287,568 | $9.19 | $9.09 $10.44 |
| Sep 17, 2026 | $9.71 | $9.86 | $9.42 | $9.62 | +$0.09 | +0.94% | 111,494 | $9.61 | $9.42 $9.86 |
| Sep 16, 2026 | $10.10 | $10.23 | $9.52 | $9.53 | $-0.54 | -5.36% | 99,321 | $9.79 | $9.52 $10.23 |
| Sep 15, 2026 | $10.60 | $10.69 | $10.03 | $10.07 | $-0.54 | -5.09% | 83,885 | $10.20 | $10.03 $10.69 |
| Sep 14, 2026 | $10.57 | $10.99 | $10.47 | $10.61 | $-0.12 | -1.12% | 88,188 | $10.61 | $10.47 $10.99 |
| Sep 11, 2026 | $11.14 | $12.22 | $10.68 | $10.73 | $-0.25 | -2.28% | 89,225 | $10.94 | $10.68 $12.22 |
| Sep 10, 2026 | $11.14 | $11.38 | $10.78 | $10.98 | $-0.23 | -2.05% | 134,841 | $11.01 | $10.78 $11.38 |
| Sep 9, 2026 | $11.69 | $12.44 | $11.12 | $11.21 | $-0.48 | -4.11% | 138,649 | $11.34 | $11.12 $12.44 |
| Sep 8, 2026 | $12.69 | $12.77 | $11.69 | $11.69 | $-1.01 | -7.95% | 80,116 | $12.04 | $11.69 $12.77 |
| Sep 4, 2026 | $11.74 | $12.73 | $11.74 | $12.70 | +$0.87 | +7.35% | 152,509 | $12.27 | $11.74 $12.73 |
| Sep 3, 2026 | $11.94 | $12.04 | $11.65 | $11.83 | +$0.02 | +0.17% | 57,628 | $11.83 | $11.65 $12.04 |
| Sep 2, 2026 | $12.00 | $12.27 | $11.78 | $11.81 | $-0.14 | -1.17% | 175,823 | $11.95 | $11.78 $12.27 |
| Sep 1, 2026 | $11.81 | $12.00 | $11.58 | $11.95 | $-0.04 | -0.33% | 62,237 | $11.81 | $11.58 $12.00 |
| Aug 31, 2026 | $11.92 | $12.24 | $11.72 | $11.99 | +$0.02 | +0.17% | 76,205 | $11.97 | $11.72 $12.24 |
| Aug 28, 2026 | $11.67 | $12.15 | $11.55 | $11.97 | +$0.30 | +2.57% | 78,284 | $11.88 | $11.55 $12.15 |
| Aug 27, 2026 | $11.68 | $12.10 | $11.25 | $11.67 | $-0.14 | -1.19% | 68,660 | $11.72 | $11.25 $12.10 |
| Aug 26, 2026 | $12.04 | $12.31 | $11.54 | $11.81 | $-0.22 | -1.83% | 58,754 | $11.80 | $11.54 $12.31 |