Onewater Marine (ONEW) Historical Stock Data
21.56 ↑1.54 (7.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONEW is down -0.20% a day on average. There have been 13 days where Onewater Marine closed green and 17 days where ONEW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.44 | 21.56 | ↑$0.12 (0.56%) | 20.97 | 21.91 | 145.46K |
| 2024-11-21 | 18.66 | 20.02 | ↑$1.36 (7.29%) | 18.61 | 20.12 | 103.54K |
| 2024-11-20 | 19.16 | 18.61 | ↓$0.55 (-2.87%) | 18.55 | 19.26 | 93.53K |
| 2024-11-19 | 19.22 | 19.25 | ↑$0.03 (0.16%) | 18.97 | 20.02 | 181.84K |
| 2024-11-18 | 20.10 | 19.66 | ↓$0.44 (-2.19%) | 19.60 | 21.13 | 102.37K |
| 2024-11-15 | 21.42 | 20.00 | ↓$1.42 (-6.63%) | 19.66 | 21.42 | 229.93K |
| 2024-11-14 | 20.10 | 21.23 | ↑$1.13 (5.62%) | 20.10 | 22.76 | 138.22K |
| 2024-11-13 | 23.96 | 23.70 | ↓$0.26 (-1.09%) | 23.68 | 24.36 | 42.84K |
| 2024-11-12 | 24.98 | 23.70 | ↓$1.28 (-5.12%) | 23.38 | 25.67 | 74.80K |
| 2024-11-11 | 25.44 | 25.40 | ↓$0.04 (-0.16%) | 25.21 | 25.72 | 86.76K |
| 2024-11-08 | 25.29 | 25.06 | ↓$0.23 (-0.91%) | 24.56 | 25.49 | 48.62K |
| 2024-11-07 | 25.83 | 25.46 | ↓$0.37 (-1.43%) | 25.01 | 26.42 | 72.34K |
| 2024-11-06 | 25.50 | 25.81 | ↑$0.31 (1.22%) | 24.51 | 26.78 | 204.86K |
| 2024-11-05 | 22.53 | 23.45 | ↑$0.92 (4.08%) | 22.34 | 23.49 | 43.49K |
| 2024-11-04 | 22.16 | 22.68 | ↑$0.52 (2.35%) | 22.04 | 22.69 | 52.83K |
| 2024-11-01 | 22.10 | 22.02 | ↓$0.08 (-0.36%) | 21.85 | 22.38 | 32.41K |
| 2024-10-31 | 22.50 | 21.77 | ↓$0.73 (-3.24%) | 21.77 | 22.67 | 71.25K |
| 2024-10-30 | 22.77 | 22.52 | ↓$0.25 (-1.10%) | 22.52 | 23.43 | 45.95K |
| 2024-10-29 | 22.52 | 22.80 | ↑$0.28 (1.24%) | 22.29 | 22.94 | 39.25K |
| 2024-10-28 | 21.65 | 22.67 | ↑$1.02 (4.71%) | 21.65 | 22.72 | 44.39K |
| 2024-10-25 | 21.62 | 21.26 | ↓$0.36 (-1.67%) | 21.22 | 21.80 | 28.49K |
| 2024-10-24 | 21.27 | 21.32 | ↑$0.05 (0.24%) | 20.89 | 21.39 | 47.40K |
| 2024-10-23 | 21.15 | 20.96 | ↓$0.19 (-0.90%) | 20.49 | 21.27 | 104.39K |
| 2024-10-22 | 21.82 | 21.21 | ↓$0.61 (-2.80%) | 21.02 | 21.82 | 106.75K |
| 2024-10-21 | 23.31 | 21.97 | ↓$1.34 (-5.75%) | 21.95 | 23.45 | 77.77K |
| 2024-10-18 | 23.29 | 23.44 | ↑$0.15 (0.64%) | 22.71 | 23.49 | 107.25K |
| 2024-10-17 | 23.48 | 22.97 | ↓$0.51 (-2.17%) | 22.20 | 23.56 | 78.86K |
| 2024-10-16 | 23.68 | 23.30 | ↓$0.38 (-1.60%) | 23.16 | 24.16 | 82.32K |
| 2024-10-15 | 22.53 | 23.37 | ↑$0.84 (3.73%) | 22.40 | 23.42 | 72.13K |
| 2024-10-14 | 22.05 | 22.52 | ↑$0.47 (2.13%) | 21.82 | 22.69 | 29.04K |
Create an account or log in to view more rows.
$ONEW Bears go home!
$ONEW added more calls on that drop
$ONEW last chance to load imo
$ONEW dont be a POS today
$ONEW glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ONEW used to this fuckery!! Not leaving no chance !
$ONEW buying a share monday LFG
$ONEW going down
$ONEW very nice
$ONEW we all speculate but nobody knows what going to happen.