Onewater Marine Inc Cl A (NQ: ONEW )

27.19 -1.33 (-4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 20.97 21.23 20.07 20.15 264,332 -0.56(-2.70%)
Apr 30, 2024 21.81 21.81 20.47 20.71 100,958 -1.25(-5.69%)
Apr 29, 2024 22.19 22.45 21.59 21.96 67,825 -0.01(-0.05%)
Apr 26, 2024 21.17 22.61 21.07 21.97 87,838 +1.01(+4.82%)
Apr 25, 2024 22.49 22.50 20.29 20.96 211,513 -2.36(-10.12%)
Apr 24, 2024 23.90 24.17 23.32 23.32 90,755 -0.85(-3.52%)
Apr 23, 2024 24.13 24.68 24.00 24.17 46,777 +0.17(+0.71%)
Apr 22, 2024 24.08 24.50 23.66 24.00 85,469 +0.17(+0.71%)
Apr 19, 2024 23.37 23.86 23.05 23.83 165,152 +0.38(+1.62%)
Apr 18, 2024 24.30 24.61 23.43 23.45 109,941 -0.74(-3.06%)
Apr 17, 2024 24.84 24.86 24.18 24.19 48,112 -0.31(-1.27%)
Apr 16, 2024 24.70 24.81 24.00 24.50 54,948 -0.30(-1.21%)
Apr 15, 2024 25.59 25.59 24.64 24.80 75,626 -0.80(-3.13%)
Apr 12, 2024 26.06 27.09 25.13 25.60 91,482 -0.32(-1.23%)
Apr 11, 2024 25.90 26.04 25.35 25.92 40,293 +0.28(+1.09%)
Apr 10, 2024 26.25 26.52 25.09 25.64 89,010 -1.57(-5.77%)
Apr 09, 2024 27.59 27.71 26.98 27.21 31,072 -0.40(-1.45%)
Apr 08, 2024 27.09 27.92 27.09 27.61 64,388 +0.70(+2.60%)
Apr 05, 2024 26.77 26.93 26.08 26.91 32,573 +0.11(+0.41%)
Apr 04, 2024 27.74 27.83 26.48 26.80 56,168 -0.48(-1.76%)
Apr 03, 2024 26.68 27.48 26.68 27.28 53,592 +0.39(+1.45%)
Apr 02, 2024 27.51 27.51 26.42 26.89 74,598 -0.90(-3.24%)
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.