Onewater Marine (ONEW) Historical Stock Data
11.54 ↓0.41 (-3.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONEW is down -0.78% a day on average. There have been 12 days where Onewater Marine closed green and 18 days where ONEW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 11.96 | 11.54 | ↓$0.42 (-3.51%) | 11.53 | 12.02 | 122.86K |
| 2025-12-11 | 11.90 | 11.95 | ↑$0.05 (0.42%) | 11.75 | 12.31 | 205.52K |
| 2025-12-10 | 11.93 | 11.85 | ↓$0.08 (-0.67%) | 11.43 | 11.97 | 202.39K |
| 2025-12-09 | 11.36 | 11.98 | ↑$0.62 (5.46%) | 11.33 | 12.12 | 278.06K |
| 2025-12-08 | 11.43 | 11.39 | ↓$0.04 (-0.35%) | 11.15 | 11.54 | 174.76K |
| 2025-12-05 | 11.35 | 11.23 | ↓$0.12 (-1.06%) | 11.00 | 11.92 | 123.15K |
| 2025-12-04 | 11.45 | 11.19 | ↓$0.26 (-2.27%) | 11.15 | 11.50 | 121.03K |
| 2025-12-03 | 11.60 | 11.50 | ↓$0.10 (-0.86%) | 11.32 | 11.85 | 141.07K |
| 2025-12-02 | 11.33 | 11.50 | ↑$0.17 (1.50%) | 11.13 | 11.78 | 192.99K |
| 2025-12-01 | 11.92 | 11.29 | ↓$0.63 (-5.29%) | 11.24 | 12.23 | 162.91K |
| 2025-11-28 | 12.50 | 12.15 | ↓$0.35 (-2.80%) | 11.95 | 12.53 | 149.05K |
| 2025-11-26 | 12.45 | 12.52 | ↑$0.07 (0.56%) | 12.32 | 12.71 | 431.53K |
| 2025-11-25 | 11.48 | 11.64 | ↑$0.16 (1.39%) | 11.47 | 12.00 | 129.66K |
| 2025-11-24 | 11.23 | 11.37 | ↑$0.14 (1.25%) | 11.00 | 11.55 | 216.63K |
| 2025-11-21 | 10.63 | 11.27 | ↑$0.64 (6.02%) | 10.63 | 11.59 | 327.94K |
| 2025-11-20 | 11.23 | 10.64 | ↓$0.59 (-5.25%) | 10.43 | 11.54 | 230.13K |
| 2025-11-19 | 12.27 | 11.13 | ↓$1.15 (-9.33%) | 10.32 | 12.33 | 460.52K |
| 2025-11-18 | 12.54 | 12.27 | ↓$0.27 (-2.15%) | 12.03 | 12.65 | 215.47K |
| 2025-11-17 | 13.17 | 12.65 | ↓$0.52 (-3.95%) | 12.32 | 13.40 | 276.06K |
| 2025-11-14 | 13.39 | 13.25 | ↓$0.15 (-1.08%) | 13.02 | 13.81 | 182.84K |
| 2025-11-13 | 14.03 | 13.88 | ↓$0.15 (-1.07%) | 12.90 | 14.70 | 428.71K |
| 2025-11-12 | 15.15 | 15.50 | ↑$0.35 (2.31%) | 14.90 | 15.63 | 81.68K |
| 2025-11-11 | 14.99 | 15.08 | ↑$0.09 (0.60%) | 14.56 | 15.20 | 181.21K |
| 2025-11-10 | 15.25 | 14.98 | ↓$0.27 (-1.77%) | 14.56 | 15.32 | 232.13K |
| 2025-11-07 | 14.80 | 15.03 | ↑$0.23 (1.55%) | 14.60 | 15.43 | 127.51K |
| 2025-11-06 | 15.38 | 14.90 | ↓$0.48 (-3.12%) | 14.84 | 15.45 | 71.77K |
| 2025-11-05 | 15.38 | 15.46 | ↑$0.08 (0.52%) | 15.21 | 15.71 | 55.90K |
| 2025-11-04 | 15.40 | 15.29 | ↓$0.11 (-0.71%) | 14.91 | 15.69 | 102.93K |
| 2025-11-03 | 15.46 | 15.60 | ↑$0.14 (0.91%) | 15.19 | 15.70 | 102.54K |
| 2025-10-31 | 15.62 | 15.53 | ↓$0.09 (-0.58%) | 15.27 | 15.72 | 89.21K |
Create an account or log in to view more rows.
$ONEW Buy it up so it crashes harder in the next two trading days
$ONEW Of course
$ONEW volume is almost nonexistent
$ONEW hello
please hold.
$ONEW Burn burn burn
$ONEW hold
$ONEW HERE WE GO
$ONEW 5 minute looks sexy
$ONEW Games being played here.
$ONEW I'm friggin bored. Just give us our money already