NASDAQ:ONEW | Historical Stock Price | OneWater Marine Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-02-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.81$6.74$11.94$21.13$37.40$66.212020-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.09$29.09123,800——
2020-12-30$27.77$27.77108,300——
2020-12-29$30.68$30.68121,000——
2020-12-28$30.82$30.82156,800——
2020-12-24$29.78$29.7823,600——
2020-12-23$29.99$29.99125,200——
2020-12-22$30.34$30.34122,300——
2020-12-21$29.31$29.31232,800——
2020-12-18$28.07$28.07785,600——
2020-12-17$28.30$28.30324,900——
2020-12-16$28.64$28.64142,700——
2020-12-15$28.94$28.94100,000——
2020-12-14$27.89$27.89161,400——
2020-12-11$27.70$27.7058,200——
2020-12-10$28.17$28.1740,700——
2020-12-09$27.69$27.69108,200——
2020-12-08$28.41$28.4198,400——
2020-12-07$28.26$28.2642,800——
2020-12-04$27.76$27.7642,700——
2020-12-03$27.97$27.9775,800——
2020-12-02$27.69$27.6968,700——
2020-12-01$27.58$27.5875,600——
2020-11-30$27.96$27.9695,400——
2020-11-27$28.24$28.2496,400——
2020-11-25$27.82$27.82162,300——
2020-11-24$27.78$27.78151,400——
2020-11-23$26.40$26.40202,700——
2020-11-20$24.51$24.51181,100——
2020-11-19$22.74$22.7492,100——
2020-11-18$24.06$24.06127,300——
2020-11-17$24.31$24.3155,800——
2020-11-16$23.27$23.2774,800——
2020-11-13$21.88$21.8846,200——
2020-11-12$20.91$20.91217,700——
2020-11-11$19.61$19.61120,700——
2020-11-10$18.99$18.99126,700——
2020-11-09$18.91$18.91113,200——
2020-11-06$19.98$19.9862,500——
2020-11-05$19.91$19.9161,900——
2020-11-04$19.50$19.5066,700——
2020-11-03$19.25$19.2561,500——
2020-11-02$18.70$18.7089,800——
2020-10-30$18.63$18.63115,000——
2020-10-29$19.13$19.13120,500——
2020-10-28$19.05$19.05124,700——
2020-10-27$18.82$18.8270,500——
2020-10-26$19.19$19.1998,700——
2020-10-23$19.99$19.9986,400——
2020-10-22$19.32$19.32107,300——
2020-10-21$19.30$19.30157,700——
2020-10-20$20.50$20.50127,300——
2020-10-19$21.05$21.0586,200——
2020-10-16$21.56$21.5678,700——
2020-10-15$21.88$21.8897,500——
2020-10-14$21.56$21.5665,400——
2020-10-13$21.71$21.7169,600——
2020-10-12$21.49$21.49110,500——
2020-10-09$21.06$21.0657,600——
2020-10-08$20.67$20.67100,900——
2020-10-07$21.68$21.6857,000——
2020-10-06$21.77$21.77130,200——
2020-10-05$21.88$21.8893,700——
2020-10-02$21.00$21.0072,100——
2020-10-01$20.90$20.90127,400——
2020-09-30$20.49$20.49109,200——
2020-09-29$20.82$20.8284,200——
2020-09-28$21.09$21.0996,800——
2020-09-25$20.24$20.24160,500——
2020-09-24$19.79$19.79170,800——
2020-09-23$20.35$20.35242,900——
2020-09-22$21.06$21.06240,800——
2020-09-21$19.61$19.61374,200——
2020-09-18$20.02$20.021,186,600——
2020-09-17$22.16$22.1687,700——
2020-09-16$21.57$21.57111,800——
2020-09-15$22.82$22.8259,800——
2020-09-14$23.58$23.5884,200——
2020-09-11$25.80$25.8038,500——
2020-09-10$24.84$24.8469,200——
2020-09-09$27.45$27.4543,100——
2020-09-08$27.09$27.0933,700——
2020-09-04$27.04$27.0458,800——
2020-09-03$27.56$27.5659,600——
2020-09-02$28.91$28.9169,400——
2020-09-01$28.76$28.7646,200——
2020-08-31$28.58$28.5844,500——
2020-08-28$29.05$29.0527,400——
2020-08-27$28.97$28.9758,000——
2020-08-26$28.21$28.21124,400——
2020-08-25$30.61$30.6138,500——
2020-08-24$30.63$30.6358,300——
2020-08-21$30.00$30.0071,000——
2020-08-20$30.53$30.53238,600——
2020-08-19$28.77$28.7742,400——
2020-08-18$28.57$28.5717,700——
2020-08-17$29.15$29.1557,800——
2020-08-14$28.50$28.5032,700——
2020-08-13$29.25$29.2526,200——
2020-08-12$29.00$29.0085,900——
2020-08-11$27.23$27.2366,000——
2020-08-10$27.45$27.4546,100——
2020-08-07$28.12$28.1270,000——
2020-08-06$26.63$26.6328,300——
2020-08-05$27.67$27.6721,200——
2020-08-04$26.49$26.4953,400——
2020-08-03$26.22$26.2243,600——
2020-07-31$25.00$25.0062,700——
2020-07-30$26.63$26.6387,400——
2020-07-29$28.25$28.2544,300——
2020-07-28$26.77$26.7756,900——
2020-07-27$26.36$26.3641,600——
2020-07-24$24.07$24.0730,400——
2020-07-23$24.46$24.46113,500——
2020-07-22$23.17$23.1774,100——
2020-07-21$22.49$22.4925,500——
2020-07-20$22.20$22.2029,900——
2020-07-17$22.94$22.9417,500——
2020-07-16$23.55$23.5521,500——
2020-07-15$24.00$24.0054,800——
2020-07-14$22.36$22.3648,600——
2020-07-13$21.92$21.9223,600——
2020-07-10$21.92$21.9266,000——
2020-07-09$22.46$22.4646,300——
2020-07-08$22.22$22.2253,500——
2020-07-07$22.84$22.8439,300——
2020-07-06$24.22$24.2238,300——
2020-07-02$24.23$24.2336,400——
2020-07-01$24.24$24.2429,800——
2020-06-30$24.28$24.2848,000——
2020-06-29$24.32$24.3281,700——
2020-06-26$23.74$23.74189,300——
2020-06-25$23.08$23.0839,600——
2020-06-24$22.93$22.9337,300——
2020-06-23$24.55$24.5561,500——
2020-06-22$23.50$23.50100,200——
2020-06-19$22.63$22.63292,500——
2020-06-18$22.46$22.4678,800——
2020-06-17$22.36$22.36102,800——
2020-06-16$21.43$21.4331,800——
2020-06-15$21.51$21.5158,200——
2020-06-12$20.83$20.8335,300——
2020-06-11$19.22$19.2258,500——
2020-06-10$20.32$20.3251,900——
2020-06-09$19.91$19.9145,600——
2020-06-08$19.67$19.67105,900——
2020-06-05$18.72$18.72103,600——
2020-06-04$18.37$18.3781,600——
2020-06-03$18.39$18.39214,800——
2020-06-02$15.85$15.8542,300——
2020-06-01$15.74$15.7431,400——
2020-05-29$14.75$14.7544,600——
2020-05-28$14.99$14.9946,900——
2020-05-27$15.60$15.60108,500——
2020-05-26$15.92$15.9296,300——
2020-05-22$16.00$16.0041,500——
2020-05-21$15.30$15.3050,600——
2020-05-20$14.30$14.3043,600——
2020-05-19$13.57$13.5723,700——
2020-05-18$13.41$13.4152,700——
2020-05-15$14.00$14.00118,300——
2020-05-14$12.00$12.0030,600——
2020-05-13$12.52$12.52105,700——
2020-05-12$12.92$12.9253,300——
2020-05-11$12.57$12.5725,300——
2020-05-08$12.08$12.0831,300——
2020-05-07$12.30$12.3081,500——
2020-05-06$11.00$11.0036,700——
2020-05-05$11.05$11.0542,600——
2020-05-04$10.61$10.6123,900——
2020-05-01$10.36$10.3629,200——
2020-04-30$11.49$11.4933,500——
2020-04-29$11.45$11.4597,500——
2020-04-28$10.93$10.9384,500——
2020-04-27$8.85$8.85111,600——
2020-04-24$7.94$7.9452,400——
2020-04-23$7.42$7.4234,900——
2020-04-22$7.06$7.0627,800——
2020-04-21$7.07$7.0725,300——
2020-04-20$7.53$7.5334,500——
2020-04-17$7.12$7.1273,300——
2020-04-16$7.50$7.50105,300——
2020-04-15$7.10$7.1024,000——
2020-04-14$7.28$7.28152,600——
2020-04-13$6.77$6.77191,000——
2020-04-09$6.76$6.7691,500——
2020-04-08$7.41$7.4194,000——
2020-04-07$7.28$7.2888,300——
2020-04-06$6.33$6.3371,400——
2020-04-03$5.92$5.92142,400——
2020-04-02$6.07$6.0764,800——
2020-04-01$6.16$6.1653,500——
2020-03-31$7.65$7.6542,000——
2020-03-30$6.30$6.3081,500——
2020-03-27$6.16$6.1628,800——
2020-03-26$7.00$7.00109,800——
2020-03-25$6.60$6.6047,500——
2020-03-24$6.61$6.6158,000——
2020-03-23$5.02$5.02100,700——
2020-03-20$5.20$5.20373,100——
2020-03-19$5.01$5.01109,800——
2020-03-18$4.01$4.01207,100——
2020-03-17$6.12$6.12117,900——
2020-03-16$6.49$6.49149,300——
2020-03-13$8.42$8.42138,600——
2020-03-12$7.71$7.71172,600——
2020-03-11$9.13$9.13180,600——
2020-03-10$10.02$10.02281,100——
2020-03-09$9.63$9.63327,000——
2020-03-06$11.85$11.85213,400——
2020-03-05$12.67$12.67245,000——
2020-03-04$13.90$13.90183,800——
2020-03-03$13.65$13.65465,900——
2020-03-02$15.80$15.80111,900——
2020-02-28$16.01$16.01159,600——
2020-02-27$16.00$16.0076,100——
2020-02-26$16.09$16.09120,800——
2020-02-25$16.12$16.1260,800——
2020-02-24$16.72$16.7275,500——
2020-02-21$17.86$17.8647,200——
2020-02-20$18.00$18.0098,400——
2020-02-19$17.66$17.66111,700——
2020-02-18$17.30$17.30135,000——
2020-02-14$17.50$17.50260,800——
2020-02-13$17.40$17.40188,000——
2020-02-12$15.11$15.1192,700——
2020-02-11$14.98$14.98276,900——
2020-02-10$14.61$14.61256,600——
2020-02-07$15.14$15.141,431,000——