Onewater Marine Inc Cl A (NQ: ONEW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	25.88	25.88	23.65	24.68	201,327	-1.05(-4.08%)
Jul 30, 2024	25.00	27.05	24.70	25.73	395,944	-4.73(-15.53%)
Jul 29, 2024	30.74	30.74	29.78	30.46	154,664	+0.06(+0.20%)
Jul 26, 2024	30.67	31.00	29.76	30.40	78,692	+0.40(+1.33%)
Jul 25, 2024	27.16	30.39	27.16	30.00	178,946	+3.17(+11.82%)
Jul 24, 2024	27.85	28.94	26.83	26.83	100,794	-1.24(-4.42%)
Jul 23, 2024	27.51	28.28	27.16	28.07	70,541	+0.18(+0.65%)
Jul 22, 2024	28.01	28.02	27.09	27.89	64,827	+0.13(+0.47%)
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%)

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.