Onewater Marine (ONEW) Historical Stock Data
28.15 ↑1.24 (4.61%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ONEW is down -0.04% a day on average. There have been 17 days where Onewater Marine closed green and 13 days where ONEW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.79 | 24.01 | ↓$0.78 (-3.15%) | 23.80 | 24.79 | 175.78K |
2024-03-13 | 24.38 | 24.79 | ↑$0.41 (1.68%) | 24.38 | 24.95 | 176.58K |
2024-03-12 | 24.41 | 24.44 | ↑$0.03 (0.12%) | 24.25 | 24.95 | 67.35K |
2024-03-11 | 23.76 | 24.26 | ↑$0.50 (2.10%) | 23.57 | 24.29 | 65.41K |
2024-03-08 | 25.08 | 23.94 | ↓$1.14 (-4.55%) | 23.93 | 25.53 | 52.92K |
2024-03-07 | 24.25 | 24.74 | ↑$0.49 (2.02%) | 24.25 | 25.03 | 71.04K |
2024-03-06 | 24.88 | 24.33 | ↓$0.55 (-2.21%) | 24.27 | 25.41 | 95.37K |
2024-03-05 | 25.41 | 24.78 | ↓$0.63 (-2.48%) | 24.75 | 25.92 | 73.91K |
2024-03-04 | 26.32 | 25.60 | ↓$0.72 (-2.74%) | 25.60 | 26.32 | 39.87K |
2024-03-01 | 26.20 | 26.24 | ↑$0.04 (0.15%) | 25.78 | 26.43 | 38.11K |
2024-02-29 | 26.02 | 26.01 | ↓$0.01 (-0.04%) | 25.80 | 26.20 | 37.77K |
2024-02-28 | 26.00 | 25.51 | ↓$0.49 (-1.88%) | 25.48 | 26.36 | 33.73K |
2024-02-27 | 25.76 | 26.13 | ↑$0.37 (1.44%) | 25.54 | 26.52 | 87.37K |
2024-02-26 | 25.26 | 25.44 | ↑$0.18 (0.71%) | 24.99 | 25.60 | 49.23K |
2024-02-23 | 25.19 | 25.30 | ↑$0.11 (0.44%) | 25.08 | 25.49 | 36.38K |
2024-02-22 | 25.22 | 25.10 | ↓$0.12 (-0.48%) | 24.99 | 25.68 | 57.41K |
2024-02-21 | 25.26 | 25.24 | ↓$0.02 (-0.08%) | 25.05 | 25.51 | 87.14K |
2024-02-20 | 24.40 | 25.14 | ↑$0.74 (3.03%) | 24.25 | 25.27 | 113.12K |
2024-02-16 | 26.18 | 24.91 | ↓$1.27 (-4.85%) | 24.79 | 26.54 | 103.23K |
2024-02-15 | 26.35 | 26.40 | ↑$0.05 (0.19%) | 26.35 | 27.28 | 116.92K |
2024-02-14 | 26.47 | 26.21 | ↓$0.26 (-0.98%) | 25.79 | 26.47 | 84.98K |
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!