OneWater Marine Inc. - Class A Common Stock (NQ: ONEW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	19.81	21.00	19.01	19.08	82,646	-0.46(-2.35%)
Feb 13, 2025	19.51	19.80	19.23	19.54	65,025	+0.25(+1.32%)
Feb 12, 2025	20.12	20.38	19.19	19.29	231,235	-1.48(-7.11%)
Feb 11, 2025	19.17	20.77	19.14	20.76	202,082	+1.23(+6.30%)
Feb 10, 2025	19.20	19.84	19.03	19.53	148,733	+0.55(+2.90%)
Feb 07, 2025	18.66	19.11	17.98	18.98	171,193	+0.19(+1.01%)
Feb 06, 2025	18.89	19.39	18.55	18.79	168,144	-0.10(-0.53%)
Feb 05, 2025	17.92	18.94	17.63	18.89	144,582	+0.96(+5.35%)
Feb 04, 2025	16.63	17.93	16.63	17.93	114,767	+1.14(+6.79%)
Feb 03, 2025	17.11	17.77	16.36	16.79	226,894	-1.28(-7.08%)
Jan 31, 2025	17.16	18.41	16.77	18.07	481,251	+0.61(+3.49%)
Jan 30, 2025	18.00	20.15	16.71	17.46	476,671	+2.11(+13.75%)
Jan 29, 2025	16.41	16.48	15.32	15.35	195,957	-1.06(-6.43%)
Jan 28, 2025	16.94	16.94	15.74	16.41	151,492	-0.65(-3.84%)
Jan 27, 2025	17.00	17.69	16.86	17.06	193,808	-0.01(-0.06%)
Jan 24, 2025	16.59	17.43	16.33	17.07	211,490	+0.48(+2.89%)
Jan 23, 2025	16.19	17.12	15.74	16.59	191,232	+0.68(+4.27%)
Jan 22, 2025	15.86	16.07	15.46	15.91	76,999	-0.11(-0.69%)
Jan 21, 2025	16.18	16.45	15.69	16.02	57,468	+0.12(+0.75%)
Jan 17, 2025	16.33	16.79	15.66	15.90	98,804	-0.23(-1.43%)
Jan 16, 2025	15.86	16.16	15.62	16.13	89,576	+0.27(+1.70%)
Jan 15, 2025	15.30	15.86	15.30	15.86	117,899	+0.91(+6.09%)
Jan 14, 2025	14.86	14.96	14.29	14.95	148,416	+0.27(+1.84%)
Jan 13, 2025	14.83	14.91	14.34	14.68	113,980	-0.37(-2.46%)
Jan 10, 2025	15.42	15.46	14.74	15.05	169,542	-0.73(-4.63%)
Jan 08, 2025	16.10	16.14	15.35	15.78	208,380	-0.47(-2.89%)
Jan 07, 2025	16.63	16.76	15.76	16.25	162,432	-0.39(-2.34%)
Jan 06, 2025	17.16	18.18	16.43	16.64	168,085	-0.41(-2.38%)
Jan 03, 2025	17.27	17.41	16.67	17.05	79,578	-0.12(-0.73%)
Jan 02, 2025	17.71	18.31	17.15	17.17	155,768	-0.21(-1.21%)
Dec 31, 2024				17.38	0	-0.18(-1.03%)
Dec 30, 2024	17.52	17.66	16.80	17.56	128,582	-0.18(-1.01%)
Dec 27, 2024	18.49	18.78	17.20	17.74	341,481	-0.85(-4.57%)
Dec 26, 2024	17.93	18.64	17.84	18.59	249,772	+0.62(+3.45%)
Dec 24, 2024	18.36	18.52	17.93	17.97	94,246	+0.19(+1.07%)
Dec 23, 2024	18.06	18.12	17.62	17.78	152,418	-0.35(-1.93%)
Dec 20, 2024	18.24	18.67	17.67	18.13	263,451	-0.49(-2.63%)
Dec 19, 2024	19.50	19.85	18.28	18.62	111,063	-0.82(-4.22%)
Dec 18, 2024	20.64	21.40	19.05	19.44	111,033	-1.12(-5.45%)
Dec 17, 2024	20.64	21.14	20.49	20.56	72,277	-0.19(-0.92%)
Dec 16, 2024	21.14	21.30	20.39	20.75	118,405	-0.39(-1.84%)
Dec 13, 2024	20.50	21.27	20.22	21.14	113,937	+0.58(+2.82%)
Dec 12, 2024	20.91	21.42	20.39	20.56	69,503	-0.32(-1.53%)
Dec 11, 2024	22.30	22.30	20.85	20.88	77,593	-0.90(-4.13%)
Dec 10, 2024	21.46	22.47	20.98	21.78	167,312	+0.90(+4.31%)
Dec 09, 2024	20.52	21.11	20.52	20.88	64,043	+0.54(+2.65%)
Dec 06, 2024	20.45	21.00	20.21	20.34	64,005	+0.11(+0.54%)
Dec 05, 2024	20.76	21.42	20.21	20.23	108,470	-0.66(-3.16%)
Dec 04, 2024	21.48	22.07	20.82	20.89	85,164	-0.58(-2.70%)
Dec 03, 2024	21.87	22.12	21.19	21.47	75,381	-0.52(-2.36%)