Onewater Marine (ONEW) Historical Stock Data
21.97 ↑1.01 (4.82%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ONEW is down -0.24% a day on average. There have been 15 days where Onewater Marine closed green and 15 days where ONEW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.17 | 21.97 | ↑$0.80 (3.78%) | 21.07 | 22.61 | 87.84K |
| 2024-04-25 | 22.49 | 20.96 | ↓$1.53 (-6.80%) | 20.29 | 22.50 | 211.51K |
| 2024-04-24 | 23.90 | 23.32 | ↓$0.58 (-2.43%) | 23.32 | 24.17 | 90.76K |
| 2024-04-23 | 24.13 | 24.17 | ↑$0.04 (0.17%) | 24.00 | 24.68 | 46.78K |
| 2024-04-22 | 24.08 | 24.00 | ↓$0.08 (-0.33%) | 23.66 | 24.50 | 85.47K |
| 2024-04-19 | 23.37 | 23.83 | ↑$0.46 (1.97%) | 23.05 | 23.86 | 165.15K |
| 2024-04-18 | 24.30 | 23.45 | ↓$0.85 (-3.50%) | 23.43 | 24.61 | 109.94K |
| 2024-04-17 | 24.84 | 24.19 | ↓$0.65 (-2.62%) | 24.18 | 24.86 | 48.11K |
| 2024-04-16 | 24.70 | 24.50 | ↓$0.20 (-0.81%) | 24.00 | 24.81 | 54.95K |
| 2024-04-15 | 25.59 | 24.80 | ↓$0.79 (-3.09%) | 24.64 | 25.59 | 75.63K |
| 2024-04-12 | 26.06 | 25.60 | ↓$0.46 (-1.77%) | 25.13 | 27.09 | 91.48K |
| 2024-04-11 | 25.90 | 25.92 | ↑$0.02 (0.08%) | 25.35 | 26.04 | 40.29K |
| 2024-04-10 | 26.25 | 25.64 | ↓$0.61 (-2.32%) | 25.09 | 26.52 | 89.01K |
| 2024-04-09 | 27.59 | 27.21 | ↓$0.38 (-1.38%) | 26.98 | 27.71 | 31.07K |
| 2024-04-08 | 27.09 | 27.61 | ↑$0.52 (1.92%) | 27.09 | 27.92 | 64.39K |
| 2024-04-05 | 26.77 | 26.91 | ↑$0.14 (0.52%) | 26.08 | 26.93 | 32.57K |
| 2024-04-04 | 27.74 | 26.80 | ↓$0.94 (-3.39%) | 26.48 | 27.83 | 56.17K |
| 2024-04-03 | 26.68 | 27.28 | ↑$0.60 (2.25%) | 26.68 | 27.48 | 53.59K |
| 2024-04-02 | 27.51 | 26.89 | ↓$0.62 (-2.25%) | 26.42 | 27.51 | 74.60K |
| 2024-04-01 | 28.31 | 27.79 | ↓$0.52 (-1.84%) | 27.63 | 28.57 | 38.48K |
| 2024-03-28 | 26.99 | 28.15 | ↑$1.16 (4.30%) | 26.91 | 28.20 | 70.86K |
| 2024-03-27 | 25.94 | 26.91 | ↑$0.97 (3.74%) | 25.94 | 26.93 | 43.05K |
| 2024-03-26 | 25.60 | 25.81 | ↑$0.21 (0.82%) | 25.44 | 25.99 | 31.14K |
| 2024-03-25 | 26.22 | 25.52 | ↓$0.70 (-2.67%) | 25.39 | 26.29 | 37.12K |
| 2024-03-22 | 26.65 | 25.94 | ↓$0.71 (-2.66%) | 25.87 | 26.65 | 55.45K |
| 2024-03-21 | 25.73 | 26.56 | ↑$0.83 (3.23%) | 25.55 | 26.84 | 116.56K |
| 2024-03-20 | 24.83 | 25.69 | ↑$0.86 (3.46%) | 24.83 | 26.20 | 142.01K |
| 2024-03-19 | 24.73 | 24.92 | ↑$0.19 (0.77%) | 24.68 | 25.16 | 36.33K |
| 2024-03-18 | 24.72 | 24.81 | ↑$0.09 (0.36%) | 24.38 | 25.52 | 104.59K |
| 2024-03-15 | 24.00 | 24.82 | ↑$0.82 (3.42%) | 24.00 | 25.16 | 278.47K |
Create an account or log in to view more rows.
$ONEW going down
$ONEW very nice
$ONEW we all speculate but nobody knows what going to happen.
$ONEW glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ONEW said y’all dumb af
$ONEW Silly Bears tricks are for kids
$ONEW shorting it
$ONEW let’s buy NOW!!!
$ONEW green is good
$ONEW BOUGHT TODAY!