Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onewater Marine Inc Cl A (NQ: ONEW )

21.97 +1.01 (+4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.968 7.328 5.872 7.328 43,801 +1.29(+21.43%)
Mar 30, 2020 5.881 6.083 5.508 6.035 85,051 +0.13(+2.27%)
Mar 27, 2020 6.705 6.705 5.853 5.901 30,065 -0.80(-12.00%)
Mar 26, 2020 6.322 6.801 6.104 6.705 114,603 +0.38(+6.06%)
Mar 25, 2020 6.619 7.251 5.814 6.322 49,603 -0.01(-0.15%)
Mar 24, 2020 4.770 7.510 4.770 6.332 60,581 +1.52(+31.67%)
Mar 23, 2020 5.268 5.699 4.320 4.809 105,153 -0.17(-3.46%)
Mar 20, 2020 4.981 6.801 4.885 4.981 389,500 +0.18(+3.79%)
Mar 19, 2020 3.822 5.182 3.621 4.799 114,625 +0.96(+24.94%)
Mar 18, 2020 5.537 5.738 3.266 3.841 216,231 -2.02(-34.48%)
Mar 17, 2020 6.178 6.887 5.359 5.862 123,116 -0.35(-5.70%)
Mar 16, 2020 7.663 7.663 5.891 6.217 155,903 -1.85(-22.92%)
Mar 13, 2020 7.395 9.397 6.964 8.065 144,692 +0.68(+9.21%)
Mar 12, 2020 8.190 9.598 7.203 7.385 180,174 -1.36(-15.55%)
Mar 11, 2020 9.196 9.924 8.228 8.746 188,553 -0.85(-8.88%)
Mar 10, 2020 10.32 10.33 7.663 9.598 293,449 +0.37(+4.05%)
Mar 09, 2020 10.78 11.40 8.142 9.225 341,407 -2.13(-18.73%)
Mar 06, 2020 12.02 12.50 10.58 11.35 222,780 -0.79(-6.47%)
Mar 05, 2020 13.20 13.20 11.26 12.14 255,745 -1.18(-8.85%)
Mar 04, 2020 13.55 13.88 12.75 13.31 191,855 +0.24(+1.83%)
Mar 03, 2020 15.39 15.39 12.22 13.08 486,333 -2.06(-13.61%)
Mar 02, 2020 15.32 15.33 14.37 15.13 116,782 -0.20(-1.31%)
Feb 28, 2020 15.06 15.46 14.38 15.34 166,615 +0.01(+0.06%)
Feb 27, 2020 15.90 16.27 14.98 15.33 79,412 -0.09(-0.56%)
Feb 26, 2020 15.52 16.08 14.61 15.41 126,142 -0.03(-0.19%)
Feb 25, 2020 15.98 16.74 15.39 15.44 63,475 -0.57(-3.59%)
Feb 24, 2020 16.94 16.94 15.57 16.02 78,793 -1.09(-6.38%)
Feb 21, 2020 17.18 17.32 16.76 17.11 49,274 -0.13(-0.78%)
Feb 20, 2020 16.83 17.63 16.76 17.24 102,761 +0.33(+1.93%)
Feb 19, 2020 16.49 17.26 16.14 16.92 116,640 +0.34(+2.08%)
Feb 18, 2020 17.22 17.24 16.33 16.57 140,919 -0.19(-1.14%)
Feb 14, 2020 16.47 16.86 15.49 16.76 272,263 +0.10(+0.57%)
Feb 13, 2020 14.42 16.67 14.39 16.67 196,213 +2.19(+15.16%)
Feb 12, 2020 14.31 14.47 14.16 14.47 95,682 +0.12(+0.87%)
Feb 11, 2020 13.98 14.56 13.98 14.35 289,081 +0.35(+2.53%)
Feb 10, 2020 14.37 14.61 13.99 13.99 267,896 -0.51(-3.50%)
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.