Onewater Marine (ONEW) Historical Stock Data
13.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONEW is up 1.26% a day on average. There have been 19 days where Onewater Marine closed green and 11 days where ONEW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 12.89 | 13.88 | ↑$0.99 (7.68%) | 12.52 | 13.99 | 544.97K |
| 2025-05-08 | 12.18 | 12.57 | ↑$0.39 (3.20%) | 12.11 | 12.73 | 175.74K |
| 2025-05-07 | 12.46 | 12.10 | ↓$0.36 (-2.89%) | 11.89 | 12.72 | 216.31K |
| 2025-05-06 | 11.94 | 12.40 | ↑$0.46 (3.85%) | 11.81 | 12.61 | 365.62K |
| 2025-05-05 | 12.45 | 12.06 | ↓$0.39 (-3.13%) | 11.58 | 12.53 | 255.56K |
| 2025-05-02 | 13.75 | 12.54 | ↓$1.21 (-8.80%) | 12.04 | 13.75 | 438.55K |
| 2025-05-01 | 11.90 | 13.73 | ↑$1.83 (15.38%) | 11.90 | 14.14 | 265.30K |
| 2025-04-30 | 14.50 | 15.01 | ↑$0.51 (3.52%) | 14.27 | 15.02 | 459.96K |
| 2025-04-29 | 14.73 | 14.75 | ↑$0.02 (0.14%) | 14.45 | 14.81 | 33.68K |
| 2025-04-28 | 14.91 | 14.65 | ↓$0.26 (-1.74%) | 14.44 | 15.16 | 78.63K |
| 2025-04-25 | 13.93 | 14.93 | ↑$1.00 (7.18%) | 13.93 | 14.96 | 75.31K |
| 2025-04-24 | 13.89 | 14.40 | ↑$0.51 (3.67%) | 13.56 | 14.42 | 108.88K |
| 2025-04-23 | 14.52 | 13.91 | ↓$0.61 (-4.20%) | 13.89 | 15.20 | 91.95K |
| 2025-04-22 | 13.59 | 13.94 | ↑$0.35 (2.58%) | 13.39 | 14.05 | 90.19K |
| 2025-04-21 | 13.17 | 13.26 | ↑$0.09 (0.68%) | 12.79 | 13.31 | 104.63K |
| 2025-04-17 | 12.70 | 13.49 | ↑$0.79 (6.22%) | 12.64 | 13.53 | 94.61K |
| 2025-04-16 | 12.74 | 12.84 | ↑$0.10 (0.78%) | 12.51 | 13.03 | 87.10K |
| 2025-04-15 | 12.68 | 12.75 | ↑$0.07 (0.55%) | 12.28 | 13.04 | 109.75K |
| 2025-04-14 | 13.15 | 12.79 | ↓$0.36 (-2.74%) | 12.45 | 13.15 | 111.29K |
| 2025-04-11 | 13.20 | 12.55 | ↓$0.65 (-4.92%) | 12.03 | 13.39 | 123.66K |
| 2025-04-10 | 13.70 | 13.21 | ↓$0.49 (-3.58%) | 12.74 | 13.87 | 148.20K |
| 2025-04-09 | 12.53 | 14.45 | ↑$1.92 (15.32%) | 12.02 | 14.94 | 166.94K |
| 2025-04-08 | 14.64 | 12.90 | ↓$1.74 (-11.89%) | 12.50 | 14.66 | 204.90K |
| 2025-04-07 | 12.70 | 13.83 | ↑$1.13 (8.90%) | 12.66 | 14.82 | 200.18K |
| 2025-04-04 | 13.70 | 13.79 | ↑$0.09 (0.66%) | 12.77 | 14.00 | 511.64K |
| 2025-04-03 | 15.52 | 15.26 | ↓$0.26 (-1.68%) | 14.45 | 15.52 | 287.11K |
| 2025-04-02 | 15.89 | 17.03 | ↑$1.14 (7.17%) | 15.88 | 17.10 | 88.68K |
| 2025-04-01 | 16.17 | 16.18 | ↑$0.01 (0.06%) | 15.80 | 16.47 | 133.53K |
| 2025-03-31 | 16.12 | 16.18 | ↑$0.06 (0.37%) | 15.39 | 16.33 | 103.69K |
| 2025-03-28 | 17.38 | 16.58 | ↓$0.80 (-4.60%) | 16.44 | 17.64 | 110.06K |
Create an account or log in to view more rows.
$ONEW I think I like this stock more everyday
$ONEW I’ll be buying more if this dips!
$ONEW pressure
$ONEW has just been halted from trading due to volatility.
$ONEW lets see if it can hold the line
$ONEW hold
$ONEW I would not be a bear now
$ONEW why is there no volume? Is that suspicious?
$ONEW Bears go home!
$ONEW added more calls on that drop