Skip to main content

Onewater Marine Inc Cl A (NQ: ONEW )

27.76 -0.88 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 28.86 28.86 27.74 27.76 54,301 -0.88(-3.07%)
Jul 18, 2024 30.17 30.79 28.29 28.64 165,607 -1.84(-6.04%)
Jul 17, 2024 28.79 30.85 28.79 30.48 114,025 +1.16(+3.96%)
Jul 16, 2024 27.60 29.50 27.52 29.32 299,986 +2.22(+8.19%)
Jul 15, 2024 27.45 27.97 27.05 27.10 73,128 +0.05(+0.18%)
Jul 12, 2024 27.88 28.33 27.03 27.05 73,266 -0.24(-0.88%)
Jul 11, 2024 26.14 27.74 26.12 27.29 104,368 +2.13(+8.47%)
Jul 10, 2024 23.55 25.31 23.55 25.16 80,594 +1.68(+7.16%)
Jul 09, 2024 25.55 25.55 23.45 23.48 98,108 -2.17(-8.46%)
Jul 08, 2024 26.07 26.48 25.55 25.65 127,384 -0.12(-0.47%)
Jul 05, 2024 26.00 26.11 25.50 25.77 62,173 -0.44(-1.68%)
Jul 03, 2024 26.89 26.89 26.16 26.21 29,607 -0.51(-1.91%)
Jul 02, 2024 26.47 27.00 26.47 26.72 85,240 +0.40(+1.52%)
Jul 01, 2024 27.47 27.50 26.16 26.32 58,687 -1.25(-4.53%)
Jun 28, 2024 27.61 27.89 27.27 27.57 187,373 +0.40(+1.47%)
Jun 27, 2024 28.00 28.00 26.70 27.17 81,862 -0.86(-3.07%)
Jun 26, 2024 27.43 28.18 27.43 28.03 64,204 +0.44(+1.59%)
Jun 25, 2024 27.90 27.90 27.27 27.59 74,477 -0.23(-0.83%)
Jun 24, 2024 27.17 27.95 27.10 27.82 51,015 +0.52(+1.90%)
Jun 21, 2024 27.14 27.83 27.14 27.30 95,574 +0.06(+0.22%)
Jun 20, 2024 26.68 27.46 26.29 27.24 49,027 +0.33(+1.23%)
Jun 18, 2024 26.73 27.10 26.51 26.91 55,346 +0.28(+1.05%)
Jun 17, 2024 26.42 26.88 25.89 26.63 49,208 +0.17(+0.64%)
Jun 14, 2024 26.60 26.65 26.00 26.46 51,778 -0.73(-2.68%)
Jun 13, 2024 28.42 28.65 27.16 27.19 32,593 -1.33(-4.66%)
Jun 12, 2024 28.92 29.84 28.25 28.52 56,511 +0.65(+2.33%)
Jun 11, 2024 29.06 29.06 27.77 27.87 80,041 -1.47(-5.01%)
Jun 10, 2024 29.12 29.41 28.84 29.34 75,950 +0.05(+0.17%)
Jun 07, 2024 29.57 30.30 29.05 29.29 107,307 -0.60(-2.01%)
Jun 06, 2024 31.24 31.27 29.70 29.89 93,001 -1.29(-4.14%)
Jun 05, 2024 29.91 31.36 29.25 31.18 121,223 +1.54(+5.20%)
Jun 04, 2024 30.00 30.44 29.24 29.64 134,688 -0.65(-2.15%)
Jun 03, 2024 24.50 30.29 24.44 30.29 422,331 +4.45(+17.22%)
May 31, 2024 25.65 26.23 25.04 25.84 46,708 +0.51(+2.01%)
May 30, 2024 24.58 25.62 24.58 25.33 66,908 +0.81(+3.30%)
May 29, 2024 25.28 25.46 24.50 24.52 47,402 -1.34(-5.18%)
May 28, 2024 25.99 26.35 25.66 25.86 64,622 +0.17(+0.66%)
May 24, 2024 24.94 25.80 24.82 25.69 53,922 +1.08(+4.39%)
May 23, 2024 24.45 24.63 23.96 24.61 107,062 +0.16(+0.65%)
May 22, 2024 24.79 25.38 24.23 24.45 52,616 -0.70(-2.78%)
May 21, 2024 24.74 25.30 24.55 25.15 50,533 -0.48(-1.87%)
May 20, 2024 25.98 26.19 25.46 25.63 45,864 -0.43(-1.65%)
May 17, 2024 25.84 26.09 25.54 26.06 39,075 +0.18(+0.70%)
May 16, 2024 25.99 26.32 25.63 25.88 71,241 -0.03(-0.12%)
May 15, 2024 26.75 26.75 25.84 25.91 59,954 -0.69(-2.59%)
May 14, 2024 25.50 26.99 25.50 26.60 93,740 +1.13(+4.44%)
May 13, 2024 24.64 25.86 24.64 25.47 70,366 +1.15(+4.73%)
May 10, 2024 24.37 24.37 23.77 24.32 48,008 -0.06(-0.25%)
May 09, 2024 23.65 24.53 23.48 24.38 86,035 +1.13(+4.86%)
May 08, 2024 22.12 23.36 22.12 23.25 74,060 +0.68(+3.01%)
May 07, 2024 23.21 23.43 22.52 22.57 69,406 -0.69(-2.97%)
May 06, 2024 22.91 23.35 22.48 23.26 110,025 +0.58(+2.56%)
May 03, 2024 23.49 23.71 22.59 22.68 81,576 -0.31(-1.35%)
May 02, 2024 21.34 23.89 21.31 22.99 190,031 +2.84(+14.09%)
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.