Skip to main content

Onewater Marine Inc Cl A (NQ: ONEW )

26.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.94 26.93 25.94 26.91 43,054 +1.10(+4.26%)
Mar 26, 2024 25.60 25.99 25.44 25.81 31,144 +0.29(+1.14%)
Mar 25, 2024 26.22 26.29 25.39 25.52 37,117 -0.42(-1.62%)
Mar 22, 2024 26.65 26.65 25.87 25.94 55,454 -0.62(-2.33%)
Mar 21, 2024 25.73 26.84 25.55 26.56 116,591 +0.87(+3.39%)
Mar 20, 2024 24.83 26.20 24.83 25.69 142,008 +0.77(+3.09%)
Mar 19, 2024 24.73 25.16 24.68 24.92 36,329 +0.11(+0.44%)
Mar 18, 2024 24.72 25.52 24.38 24.81 104,592 -0.01(-0.04%)
Mar 15, 2024 24.00 25.16 24.00 24.82 278,473 +0.81(+3.37%)
Mar 14, 2024 24.79 24.79 23.80 24.01 175,777 -0.78(-3.15%)
Mar 13, 2024 24.38 24.95 24.38 24.79 176,584 +0.35(+1.43%)
Mar 12, 2024 24.41 24.95 24.25 24.44 67,346 +0.18(+0.74%)
Mar 11, 2024 23.76 24.29 23.57 24.26 65,407 +0.32(+1.34%)
Mar 08, 2024 25.08 25.53 23.93 23.94 52,919 -0.80(-3.23%)
Mar 07, 2024 24.25 25.03 24.25 24.74 71,042 +0.41(+1.69%)
Mar 06, 2024 24.88 25.41 24.27 24.33 95,370 -0.45(-1.82%)
Mar 05, 2024 25.41 25.92 24.75 24.78 73,910 -0.82(-3.20%)
Mar 04, 2024 26.32 26.32 25.60 25.60 39,873 -0.64(-2.44%)
Mar 01, 2024 26.20 26.43 25.78 26.24 38,112 +0.23(+0.88%)
Feb 29, 2024 26.02 26.20 25.80 26.01 37,768 +0.50(+1.96%)
Feb 28, 2024 26.00 26.36 25.48 25.51 33,731 -0.62(-2.37%)
Feb 27, 2024 25.76 26.52 25.54 26.13 87,372 +0.69(+2.71%)
Feb 26, 2024 25.26 25.60 24.99 25.44 49,231 +0.14(+0.55%)
Feb 23, 2024 25.19 25.49 25.07 25.30 36,377 +0.20(+0.80%)
Feb 22, 2024 25.22 25.68 24.99 25.10 57,413 -0.14(-0.55%)
Feb 21, 2024 25.26 25.51 25.05 25.24 87,142 +0.10(+0.40%)
Feb 20, 2024 24.40 25.27 24.25 25.14 113,115 +0.23(+0.92%)
Feb 16, 2024 26.18 26.54 24.79 24.91 103,227 -1.49(-5.64%)
Feb 15, 2024 26.35 27.28 26.35 26.40 116,921 +0.19(+0.72%)
Feb 14, 2024 26.47 26.47 25.79 26.21 84,980 +0.14(+0.54%)
Feb 13, 2024 26.63 26.63 25.67 26.07 119,849 -1.57(-5.68%)
Feb 12, 2024 26.77 28.04 26.77 27.64 145,385 +1.08(+4.07%)
Feb 09, 2024 26.33 26.80 26.08 26.56 162,673 +0.36(+1.37%)
Feb 08, 2024 26.07 26.76 26.07 26.20 78,920 +0.26(+1.00%)
Feb 07, 2024 26.23 26.30 25.80 25.94 71,068 -0.05(-0.19%)
Feb 06, 2024 25.74 26.39 25.19 25.99 98,886 -0.01(-0.04%)
Feb 05, 2024 26.52 26.52 25.92 26.00 131,346 -1.06(-3.92%)
Feb 02, 2024 26.00 27.53 25.32 27.06 143,643 +0.79(+3.03%)
Feb 01, 2024 25.93 27.73 25.89 26.27 290,120 +1.04(+4.10%)
Jan 31, 2024 25.51 26.83 25.13 25.23 130,215 -0.26(-1.02%)
Jan 30, 2024 26.05 26.18 24.98 25.49 160,582 -0.84(-3.19%)
Jan 29, 2024 26.30 26.88 25.67 26.33 182,961 +0.09(+0.34%)
Jan 26, 2024 27.58 29.61 26.07 26.24 177,777 -1.01(-3.71%)
Jan 25, 2024 28.50 28.80 26.91 27.25 151,633 -2.49(-8.37%)
Jan 24, 2024 30.83 31.17 29.43 29.74 59,157 -0.72(-2.36%)
Jan 23, 2024 30.98 31.00 30.14 30.46 69,743 -0.08(-0.26%)
Jan 22, 2024 29.79 30.58 29.74 30.54 85,888 +1.13(+3.84%)
Jan 19, 2024 29.59 29.65 28.73 29.41 57,001 -0.05(-0.17%)
Jan 18, 2024 29.62 29.82 28.83 29.46 29,609 +0.07(+0.24%)
Jan 17, 2024 29.24 30.06 28.90 29.39 49,052 +0.10(+0.34%)
Jan 16, 2024 29.15 29.76 29.01 29.29 40,106 -0.32(-1.08%)
Jan 12, 2024 31.49 31.58 29.60 29.61 53,649 -0.81(-2.66%)
Jan 11, 2024 30.73 30.80 30.00 30.42 45,770 -0.63(-2.03%)
Jan 10, 2024 30.71 31.09 30.09 31.05 57,575 +0.16(+0.52%)
Jan 09, 2024 31.55 31.59 30.57 30.89 82,393 -0.39(-1.25%)
Jan 08, 2024 30.86 31.94 30.86 31.28 67,107 +0.20(+0.64%)
Jan 05, 2024 30.48 31.79 30.42 31.08 64,699 +0.25(+0.81%)
Jan 04, 2024 31.13 31.42 30.76 30.83 36,002 -0.33(-1.06%)
Jan 03, 2024 32.63 33.01 31.00 31.16 61,031 -1.88(-5.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.