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 )

26.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 27.53 28.15 26.72 27.38 46,497 -0.45(-1.62%)
Aug 28, 2020 28.21 28.26 27.64 27.83 28,604 +0.08(+0.28%)
Aug 27, 2020 27.12 28.14 26.80 27.75 60,579 +0.73(+2.69%)
Aug 26, 2020 29.32 29.32 25.07 27.02 129,890 -2.30(-7.84%)
Aug 25, 2020 29.83 31.03 28.83 29.32 40,182 -0.02(-0.07%)
Aug 24, 2020 30.02 31.12 29.08 29.34 60,875 +0.60(+2.10%)
Aug 21, 2020 29.30 31.13 28.74 28.74 74,120 -0.51(-1.74%)
Aug 20, 2020 27.77 32.19 27.08 29.24 249,072 +1.69(+6.12%)
Aug 19, 2020 27.40 28.01 27.12 27.56 44,292 +0.19(+0.70%)
Aug 18, 2020 27.91 27.99 27.03 27.37 18,639 -0.56(-1.99%)
Aug 17, 2020 27.40 28.25 27.19 27.92 60,299 +0.62(+2.28%)
Aug 14, 2020 27.57 28.02 26.94 27.30 34,137 -0.72(-2.56%)
Aug 13, 2020 27.86 28.53 27.32 28.02 27,382 +0.24(+0.86%)
Aug 12, 2020 26.12 28.48 26.12 27.78 89,721 +1.70(+6.50%)
Aug 11, 2020 26.29 28.24 25.89 26.08 68,893 -0.21(-0.80%)
Aug 10, 2020 27.17 27.42 25.89 26.29 48,110 -0.64(-2.38%)
Aug 07, 2020 25.75 28.32 25.54 26.94 73,076 +1.43(+5.60%)
Aug 06, 2020 26.09 26.87 24.95 25.51 29,792 -1.00(-3.76%)
Aug 05, 2020 25.92 26.70 25.59 26.50 22,173 +1.13(+4.45%)
Aug 04, 2020 24.91 26.50 24.91 25.37 55,767 +0.26(+1.03%)
Aug 03, 2020 24.06 26.81 23.89 25.12 45,496 +1.17(+4.88%)
Jul 31, 2020 25.64 26.33 22.53 23.95 65,247 -1.56(-6.12%)
Jul 30, 2020 28.74 28.74 24.43 25.51 91,211 -1.55(-5.73%)
Jul 29, 2020 25.67 27.48 25.52 27.06 46,203 +1.42(+5.53%)
Jul 28, 2020 24.88 27.30 24.88 25.64 59,361 +0.39(+1.56%)
Jul 27, 2020 22.95 25.63 22.95 25.25 43,425 +2.19(+9.51%)
Jul 24, 2020 23.56 24.43 22.68 23.06 31,736 -0.37(-1.59%)
Jul 23, 2020 22.41 24.91 22.41 23.43 118,534 +1.24(+5.57%)
Jul 22, 2020 21.94 23.95 21.94 22.19 77,378 +0.65(+3.02%)
Jul 21, 2020 22.00 22.26 21.26 21.54 26,627 +0.28(+1.31%)
Jul 20, 2020 22.23 22.23 20.21 21.27 31,225 -0.71(-3.23%)
Jul 17, 2020 22.22 22.73 21.64 21.97 18,269 -0.58(-2.59%)
Jul 16, 2020 22.94 22.94 22.03 22.56 22,399 -0.43(-1.88%)
Jul 15, 2020 21.84 23.41 19.99 22.99 57,194 +1.57(+7.33%)
Jul 14, 2020 20.65 21.69 19.97 21.42 50,716 +0.42(+2.01%)
Jul 13, 2020 21.44 21.75 20.80 21.00 24,586 +0.00(+0.00%)
Jul 10, 2020 21.53 21.65 20.50 21.00 68,796 -0.52(-2.40%)
Jul 09, 2020 21.22 22.67 20.82 21.51 48,293 +0.23(+1.08%)
Jul 08, 2020 21.88 22.35 20.12 21.28 55,811 -0.59(-2.71%)
Jul 07, 2020 23.37 23.37 21.54 21.88 41,033 -1.32(-5.70%)
Jul 06, 2020 23.70 23.79 23.13 23.20 39,975 -0.01(-0.04%)
Jul 02, 2020 23.70 25.83 22.93 23.21 37,895 -0.01(-0.04%)
Jul 01, 2020 23.31 23.50 22.95 23.22 31,121 -0.04(-0.16%)
Jun 30, 2020 23.33 23.83 22.03 23.26 50,135 -0.04(-0.16%)
Jun 29, 2020 21.98 23.55 21.83 23.30 85,243 +0.56(+2.44%)
Jun 26, 2020 22.21 23.55 21.57 22.74 197,516 +0.63(+2.86%)
Jun 25, 2020 21.57 22.98 21.37 22.11 41,343 +0.14(+0.65%)
Jun 24, 2020 23.46 23.46 21.38 21.96 38,914 -1.55(-6.60%)
Jun 23, 2020 22.81 23.71 22.32 23.52 64,200 +1.01(+4.47%)
Jun 22, 2020 21.41 23.64 21.06 22.51 104,634 +0.83(+3.84%)
Jun 19, 2020 22.01 22.32 21.07 21.68 305,357 +0.16(+0.76%)
Jun 18, 2020 21.27 22.35 21.11 21.51 82,265 +0.10(+0.45%)
Jun 17, 2020 21.06 22.62 20.97 21.42 107,292 +0.89(+4.34%)
Jun 16, 2020 22.68 23.95 20.41 20.53 33,169 -0.08(-0.37%)
Jun 15, 2020 19.45 21.72 19.16 20.60 60,753 +0.65(+3.26%)
Jun 12, 2020 19.12 20.08 18.83 19.95 36,851 +1.54(+8.38%)
Jun 11, 2020 18.46 19.09 18.20 18.41 61,117 -1.05(-5.41%)
Jun 10, 2020 19.23 20.03 18.48 19.46 54,132 +0.39(+2.06%)
Jun 09, 2020 18.68 20.09 18.10 19.07 47,635 +0.23(+1.22%)
Jun 08, 2020 18.75 19.21 18.45 18.84 110,509 +0.91(+5.07%)
Jun 05, 2020 18.41 18.57 17.25 17.93 108,153 +0.34(+1.91%)
Jun 04, 2020 16.96 18.53 15.72 17.60 85,172 -0.02(-0.11%)
Jun 03, 2020 16.28 18.02 15.81 17.62 224,239 +2.43(+16.03%)
Jun 02, 2020 15.32 15.48 14.73 15.18 44,196 +0.11(+0.70%)
Jun 01, 2020 14.38 15.37 14.37 15.08 32,778 +0.95(+6.71%)
May 29, 2020 14.36 15.26 13.89 14.13 46,560 -0.23(-1.60%)
May 28, 2020 14.67 15.21 13.99 14.36 48,941 -0.58(-3.91%)
May 27, 2020 15.81 15.99 14.59 14.94 113,237 -0.31(-2.01%)
May 26, 2020 16.27 16.27 15.25 15.25 100,554 -0.08(-0.50%)
May 22, 2020 14.89 15.59 13.43 15.33 43,324 +0.67(+4.57%)
May 21, 2020 13.77 14.75 13.77 14.66 52,787 +0.96(+6.99%)
May 20, 2020 13.30 13.88 12.86 13.70 45,523 +0.70(+5.38%)
May 19, 2020 12.74 13.94 12.59 13.00 24,718 +0.15(+1.19%)
May 18, 2020 13.88 14.75 12.39 12.85 54,967 -0.57(-4.21%)
May 15, 2020 11.95 13.41 11.34 13.41 123,500 +1.92(+16.67%)
May 14, 2020 11.44 11.73 10.94 11.49 31,942 -0.50(-4.15%)
May 13, 2020 12.30 12.69 11.03 11.99 110,361 -0.38(-3.10%)
May 12, 2020 12.17 12.91 11.97 12.38 55,634 +0.34(+2.78%)
May 11, 2020 11.06 12.32 11.06 12.04 26,375 +0.47(+4.06%)
May 08, 2020 12.21 12.21 10.54 11.57 32,675 -0.21(-1.79%)
May 07, 2020 10.96 12.45 10.63 11.78 85,103 +1.25(+11.82%)
May 06, 2020 10.70 11.02 9.426 10.54 38,287 -0.05(-0.45%)
May 05, 2020 10.60 10.74 10.37 10.58 44,465 +0.42(+4.15%)
May 04, 2020 9.675 10.38 9.598 10.16 24,932 +0.24(+2.41%)
May 01, 2020 10.97 11.49 9.766 9.924 30,483 -1.08(-9.83%)
Apr 30, 2020 10.31 11.05 9.708 11.01 34,961 +0.04(+0.35%)
Apr 29, 2020 10.80 12.35 10.62 10.97 101,803 +0.50(+4.76%)
Apr 28, 2020 9.349 10.71 8.755 10.47 88,188 +1.99(+23.50%)
Apr 27, 2020 7.606 8.662 6.945 8.477 116,508 +0.87(+11.46%)
Apr 24, 2020 7.041 7.606 7.036 7.606 54,598 +0.50(+7.01%)
Apr 23, 2020 6.945 7.146 6.514 7.108 36,459 +0.34(+5.10%)
Apr 22, 2020 7.021 7.056 6.696 6.763 29,038 -0.01(-0.14%)
Apr 21, 2020 7.223 7.223 6.514 6.772 26,370 -0.44(-6.11%)
Apr 20, 2020 6.705 7.260 6.705 7.213 35,968 +0.39(+5.76%)
Apr 17, 2020 7.213 7.587 6.322 6.820 76,417 -0.36(-5.07%)
Apr 16, 2020 6.801 7.634 6.782 7.184 109,973 +0.38(+5.63%)
Apr 15, 2020 6.590 6.985 6.293 6.801 25,073 -0.17(-2.47%)
Apr 14, 2020 6.686 8.142 6.466 6.973 159,283 +0.49(+7.53%)
Apr 13, 2020 6.696 6.863 6.322 6.485 199,446 +0.01(+0.15%)
Apr 09, 2020 7.117 7.180 6.236 6.475 95,417 -0.62(-8.77%)
Apr 08, 2020 6.801 7.184 6.226 7.098 98,110 +0.12(+1.79%)
Apr 07, 2020 6.083 7.146 5.747 6.973 92,202 +0.91(+15.01%)
Apr 06, 2020 5.508 6.083 5.316 6.063 74,543 +0.39(+6.93%)
Apr 03, 2020 5.747 5.786 4.971 5.671 148,554 -0.14(-2.47%)
Apr 02, 2020 5.834 6.178 5.623 5.814 67,674 -0.09(-1.46%)
Apr 01, 2020 6.092 6.131 5.661 5.901 55,890 -1.43(-19.48%)
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.