Skip to main content

Onewater Marine Inc Cl A (NQ: ONEW )

21.14 +0.58 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 20.50 21.27 20.22 21.14 113,937 +0.58(+2.82%)
Dec 12, 2024 20.91 21.42 20.39 20.56 69,503 -0.32(-1.53%)
Dec 11, 2024 22.30 22.30 20.85 20.88 77,593 -0.90(-4.13%)
Dec 10, 2024 21.46 22.47 20.98 21.78 167,312 +0.90(+4.31%)
Dec 09, 2024 20.52 21.11 20.52 20.88 64,043 +0.54(+2.65%)
Dec 06, 2024 20.45 21.00 20.21 20.34 64,005 +0.11(+0.54%)
Dec 05, 2024 20.76 21.42 20.21 20.23 108,470 -0.66(-3.16%)
Dec 04, 2024 21.48 22.07 20.82 20.89 85,164 -0.58(-2.70%)
Dec 03, 2024 21.87 22.12 21.19 21.47 75,381 -0.52(-2.36%)
Dec 02, 2024 22.32 22.38 21.49 21.99 100,951 -0.20(-0.90%)
Nov 29, 2024 22.30 22.37 21.91 22.19 87,935 +0.04(+0.18%)
Nov 27, 2024 21.53 22.74 20.81 22.15 120,276 +0.62(+2.88%)
Nov 26, 2024 22.35 22.35 20.74 21.53 115,217 -1.07(-4.73%)
Nov 25, 2024 22.00 23.00 22.00 22.60 153,608 +1.04(+4.82%)
Nov 22, 2024 21.44 21.91 20.97 21.56 145,458 +1.54(+7.69%)
Nov 21, 2024 18.66 20.12 18.61 20.02 103,526 +1.41(+7.58%)
Nov 20, 2024 19.16 19.26 18.55 18.61 93,532 -0.64(-3.32%)
Nov 19, 2024 19.22 20.02 18.96 19.25 181,844 -0.41(-2.09%)
Nov 18, 2024 20.10 21.13 19.60 19.66 102,374 -0.34(-1.70%)
Nov 15, 2024 21.42 21.42 19.66 20.00 229,934 -1.23(-5.79%)
Nov 14, 2024 20.10 22.76 20.10 21.23 138,220 -2.47(-10.42%)
Nov 13, 2024 23.96 24.36 23.68 23.70 42,791 +0.00(+0.00%)
Nov 12, 2024 24.98 25.67 23.38 23.70 74,798 -1.70(-6.69%)
Nov 11, 2024 25.44 25.72 25.21 25.40 86,758 +0.34(+1.36%)
Nov 08, 2024 25.29 25.49 24.56 25.06 48,622 -0.40(-1.57%)
Nov 07, 2024 25.83 26.42 25.01 25.46 72,341 -0.35(-1.36%)
Nov 06, 2024 25.50 26.77 24.51 25.81 204,857 +2.36(+10.06%)
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%)
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.