Skip to main content

Onewater Marine Inc Cl A (NQ: ONEW )

21.46 +0.33 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 21.22 21.62 21.14 21.46 78,333 +0.33(+1.56%)
Oct 08, 2024 21.37 21.45 20.78 21.13 78,404 -0.24(-1.12%)
Oct 07, 2024 21.10 21.43 20.64 21.37 78,433 +0.09(+0.42%)
Oct 04, 2024 21.75 22.39 21.26 21.28 86,922 +0.11(+0.52%)
Oct 03, 2024 22.01 22.01 20.83 21.17 91,170 -1.05(-4.73%)
Oct 02, 2024 22.71 22.81 22.04 22.22 52,825 -0.53(-2.33%)
Oct 01, 2024 23.73 23.84 22.66 22.75 57,505 -1.16(-4.85%)
Sep 30, 2024 24.01 24.59 23.91 23.91 50,222 -0.24(-0.99%)
Sep 27, 2024 23.94 24.70 23.79 24.15 76,078 +0.54(+2.29%)
Sep 26, 2024 23.25 24.16 23.25 23.61 58,810 +0.33(+1.42%)
Sep 25, 2024 23.61 23.63 23.14 23.28 49,467 -0.44(-1.85%)
Sep 24, 2024 23.14 23.80 23.02 23.72 47,500 +0.68(+2.95%)
Sep 23, 2024 24.07 24.07 22.91 23.04 85,724 -0.73(-3.07%)
Sep 20, 2024 23.96 24.72 23.57 23.77 292,576 -0.35(-1.45%)
Sep 19, 2024 24.45 24.45 23.60 24.12 84,007 +0.66(+2.81%)
Sep 18, 2024 23.72 25.00 23.38 23.46 74,944 -0.35(-1.47%)
Sep 17, 2024 22.91 24.24 22.91 23.81 85,384 +1.26(+5.59%)
Sep 16, 2024 22.39 22.66 21.99 22.55 63,770 +0.21(+0.94%)
Sep 13, 2024 21.66 22.53 21.11 22.34 114,910 +1.13(+5.33%)
Sep 12, 2024 21.84 21.84 20.98 21.21 69,050 -0.36(-1.67%)
Sep 11, 2024 21.70 22.02 21.32 21.57 79,761 +0.09(+0.42%)
Sep 10, 2024 22.24 22.24 20.75 21.48 79,583 -0.47(-2.14%)
Sep 09, 2024 21.99 22.71 21.47 21.95 69,967 -0.05(-0.23%)
Sep 06, 2024 22.23 22.35 21.27 22.00 69,896 -0.37(-1.65%)
Sep 05, 2024 22.50 22.80 22.10 22.37 48,385 +0.02(+0.09%)
Sep 04, 2024 23.01 23.13 22.30 22.35 43,703 -0.66(-2.87%)
Sep 03, 2024 23.48 23.67 22.87 23.01 50,414 -1.02(-4.24%)
Aug 30, 2024 23.96 24.19 23.70 24.03 40,000 +0.08(+0.33%)
Aug 29, 2024 23.92 24.48 23.12 23.95 55,852 -0.13(-0.54%)
Aug 28, 2024 23.69 24.64 23.44 24.08 79,418 +0.01(+0.04%)
Aug 27, 2024 25.04 25.04 23.48 24.07 127,617 -1.02(-4.07%)
Aug 26, 2024 24.99 25.25 24.75 25.09 64,433 +0.45(+1.83%)
Aug 23, 2024 23.33 25.08 23.30 24.64 96,476 +1.72(+7.50%)
Aug 22, 2024 23.57 23.57 22.70 22.92 37,847 -0.69(-2.92%)
Aug 21, 2024 23.67 23.96 23.37 23.61 59,999 +0.22(+0.94%)
Aug 20, 2024 24.84 24.84 23.38 23.39 61,466 -1.58(-6.33%)
Aug 19, 2024 24.32 25.02 23.91 24.97 82,712 +0.65(+2.67%)
Aug 16, 2024 24.18 24.56 23.58 24.32 118,011 +0.17(+0.70%)
Aug 15, 2024 24.43 24.43 23.50 24.15 72,703 +1.16(+5.05%)
Aug 14, 2024 24.13 24.13 22.68 22.99 49,717 -0.88(-3.69%)
Aug 13, 2024 22.86 23.94 22.66 23.87 70,222 +1.25(+5.53%)
Aug 12, 2024 23.38 24.48 22.33 22.62 83,491 +0.50(+2.26%)
Aug 09, 2024 22.56 22.65 22.01 22.12 108,082 -0.27(-1.21%)
Aug 08, 2024 22.14 22.71 21.34 22.39 81,898 +0.76(+3.51%)
Aug 07, 2024 22.28 22.45 21.55 21.63 118,855 -0.26(-1.19%)
Aug 06, 2024 21.86 22.54 21.57 21.89 116,892 +0.66(+3.08%)
Aug 05, 2024 20.65 21.77 20.00 21.23 117,049 -1.07(-4.78%)
Aug 02, 2024 21.01 22.36 20.59 22.30 124,071 -0.09(-0.40%)
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.