Skip to main content

Onewater Marine Inc Cl A (NQ: ONEW )

23.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 22.53 23.49 22.34 23.45 43,493 +0.77(+3.40%)
Nov 04, 2024 22.16 22.69 22.04 22.68 52,828 +0.66(+3.00%)
Nov 01, 2024 22.10 22.38 21.85 22.02 32,407 +0.25(+1.15%)
Oct 31, 2024 22.50 22.66 21.77 21.77 71,253 -0.75(-3.33%)
Oct 30, 2024 22.77 23.43 22.52 22.52 45,945 -0.28(-1.23%)
Oct 29, 2024 22.52 22.94 22.29 22.80 39,245 +0.13(+0.57%)
Oct 28, 2024 21.65 22.72 21.65 22.67 44,392 +1.41(+6.63%)
Oct 25, 2024 21.62 21.80 21.22 21.26 28,489 -0.06(-0.28%)
Oct 24, 2024 21.27 21.39 20.89 21.32 47,395 +0.36(+1.72%)
Oct 23, 2024 21.15 21.27 20.49 20.96 104,391 -0.25(-1.18%)
Oct 22, 2024 21.82 21.82 21.02 21.21 106,752 -0.76(-3.46%)
Oct 21, 2024 23.31 23.45 21.95 21.97 77,664 -1.47(-6.27%)
Oct 18, 2024 23.29 23.49 22.70 23.44 107,252 +0.47(+2.05%)
Oct 17, 2024 23.48 23.56 22.20 22.97 78,856 -0.33(-1.42%)
Oct 16, 2024 23.68 24.16 23.16 23.30 82,317 -0.07(-0.30%)
Oct 15, 2024 22.53 23.42 22.40 23.37 72,133 +0.85(+3.77%)
Oct 14, 2024 22.05 22.69 21.82 22.52 29,036 +0.31(+1.40%)
Oct 11, 2024 21.76 22.21 21.68 22.21 31,801 +0.76(+3.54%)
Oct 10, 2024 21.18 21.74 20.91 21.45 47,895 -0.01(-0.05%)
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%)
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.