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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$60.97$63.65128,600——
2021-12-30$59.27$61.8893,100——
2021-12-29$57.25$59.7766,500——
2021-12-28$55.84$58.2954,400——
2021-12-27$55.79$58.2498,200——
2021-12-23$53.18$55.5275,300——
2021-12-22$52.01$54.30117,400——
2021-12-21$51.71$53.9883,400——
2021-12-20$49.81$52.00131,500——
2021-12-17$49.25$51.41245,400——
2021-12-16$52.01$54.30137,800——
2021-12-15$52.56$54.87134,300——
2021-12-14$51.37$53.6345,700——
2021-12-13$52.74$55.0686,800——
2021-12-10$52.73$55.0549,900——
2021-12-09$52.28$54.5860,600——
2021-12-08$51.98$54.2660,200——
2021-12-07$51.91$54.1969,600——
2021-12-06$52.47$54.7872,800——
2021-12-03$50.59$52.8180,700——
2021-12-02$52.27$54.5742,900——
2021-12-01$52.49$54.80105,400——
2021-11-30$51.18$53.4393,700——
2021-11-29$50.31$52.5259,200——
2021-11-26$51.02$53.2643,500——
2021-11-24$53.43$55.7829,400——
2021-11-23$54.40$56.7977,600——
2021-11-22$55.18$57.61100,500——
2021-11-19$54.37$56.76146,300——
2021-11-18$53.90$56.27181,000——
2021-11-17$50.70$52.9382,500——
2021-11-16$51.23$53.48100,700——
2021-11-15$49.88$52.0738,800——
2021-11-12$49.53$51.7136,800——
2021-11-11$49.83$52.0262,700——
2021-11-10$49.49$51.6762,000——
2021-11-09$49.69$51.8771,400——
2021-11-08$49.40$51.5777,800——
2021-11-05$49.33$51.50186,500——
2021-11-04$48.11$50.2296,000——
2021-11-03$48.10$50.2169,800——
2021-11-02$46.62$48.6757,100——
2021-11-01$46.79$48.8564,100——
2021-10-29$44.34$46.2943,300——
2021-10-28$43.45$45.3666,500——
2021-10-27$43.00$44.8956,800——
2021-10-26$43.80$45.73106,200——
2021-10-25$45.06$47.04111,700——
2021-10-22$43.00$44.8999,700——
2021-10-21$43.95$45.88135,100——
2021-10-20$42.05$43.9052,000——
2021-10-19$41.97$43.8133,900——
2021-10-18$42.61$44.4822,900——
2021-10-15$41.66$43.4943,300——
2021-10-14$42.16$44.0129,400——
2021-10-13$41.88$43.7234,200——
2021-10-12$42.15$44.0034,000——
2021-10-11$41.99$43.8455,600——
2021-10-08$42.24$44.1026,000——
2021-10-07$42.67$44.5548,400——
2021-10-06$42.30$44.1652,500——
2021-10-05$42.13$43.9833,500——
2021-10-04$42.24$44.1043,000——
2021-10-01$42.14$43.9977,300——
2021-09-30$40.21$41.98142,200——
2021-09-29$41.00$42.8040,200——
2021-09-28$40.00$41.7658,400——
2021-09-27$40.79$42.5850,800——
2021-09-24$39.05$40.7729,700——
2021-09-23$39.98$41.7423,500——
2021-09-22$39.44$41.1724,800——
2021-09-21$38.35$40.0425,600——
2021-09-20$38.83$40.5433,100——
2021-09-17$40.68$42.47157,800——
2021-09-16$40.99$42.7970,000——
2021-09-15$39.21$40.9351,100——
2021-09-14$37.54$39.1977,000——
2021-09-13$37.85$39.5161,300——
2021-09-10$38.07$39.7464,900——
2021-09-09$37.50$39.1563,300——
2021-09-08$36.99$38.62145,600——
2021-09-07$39.07$40.7958,300——
2021-09-03$40.71$42.5027,800——
2021-09-02$42.30$44.1686,600——
2021-09-01$41.95$43.7960,900——
2021-08-31$40.49$42.2743,800——
2021-08-30$41.09$42.9038,500——
2021-08-27$41.05$42.8548,400——
2021-08-26$40.94$42.7459,500——
2021-08-25$42.81$44.6934,000——
2021-08-24$42.38$44.2442,200——
2021-08-23$42.02$43.8740,500——
2021-08-20$40.95$42.7554,300——
2021-08-19$40.51$42.2952,600——
2021-08-18$40.11$41.8737,200——
2021-08-17$40.61$42.4085,100——
2021-08-16$43.29$45.1945,200——
2021-08-13$43.53$45.4454,600——
2021-08-12$45.51$47.5155,000——
2021-08-11$46.09$48.1261,300——
2021-08-10$44.54$46.5048,300——
2021-08-09$43.46$45.3739,100——
2021-08-06$45.20$47.1933,700——
2021-08-05$45.14$47.1264,300——
2021-08-04$45.00$46.9859,500——
2021-08-03$45.99$48.0168,100——
2021-08-02$47.19$49.26100,100——
2021-07-30$46.98$49.0592,900——
2021-07-29$46.21$48.2497,100——
2021-07-28$44.24$46.1849,100——
2021-07-27$44.19$46.1368,400——
2021-07-26$46.43$48.4742,900——
2021-07-23$46.50$48.5451,300——
2021-07-22$44.76$46.7373,800——
2021-07-21$45.04$47.0274,800——
2021-07-20$45.60$47.60135,300——
2021-07-19$40.75$42.54131,400——
2021-07-16$42.28$44.1476,700——
2021-07-15$42.61$44.48117,000——
2021-07-14$43.59$45.5176,100——
2021-07-13$42.24$44.1085,700——
2021-07-12$41.86$43.70110,900——
2021-07-09$41.05$42.8575,200——
2021-07-08$38.94$40.6549,600——
2021-07-07$40.19$41.9668,300——
2021-07-06$40.54$42.3268,000——
2021-07-02$41.25$43.0669,400——
2021-07-01$41.55$43.3850,900——
2021-06-30$42.03$43.88214,400——
2021-06-29$41.10$42.9196,800——
2021-06-28$40.42$42.2094,700——
2021-06-25$40.72$42.51260,900——
2021-06-24$42.75$42.75208,300——
2021-06-23$43.52$43.5285,000——
2021-06-22$42.83$42.83256,700——
2021-06-21$43.20$43.20165,100——
2021-06-18$41.01$41.01326,500——
2021-06-17$40.91$40.91144,500——
2021-06-16$41.86$41.8682,000——
2021-06-15$43.34$43.3488,000——
2021-06-14$42.56$42.56197,500——
2021-06-11$44.28$44.2879,800——
2021-06-10$46.06$46.0665,000——
2021-06-09$48.00$48.00110,000——
2021-06-08$47.30$47.3076,300——
2021-06-07$48.51$48.5153,500——
2021-06-04$47.93$47.9389,400——
2021-06-03$46.88$46.8881,200——
2021-06-02$49.13$49.1374,100——
2021-06-01$51.01$51.0190,200——
2021-05-28$49.24$49.24105,700——
2021-05-27$49.66$49.6679,100——
2021-05-26$48.94$48.9476,500——
2021-05-25$48.22$48.22110,500——
2021-05-24$48.25$48.2596,300——
2021-05-21$48.99$48.9956,600——
2021-05-20$49.39$49.3965,600——
2021-05-19$48.85$48.8577,000——
2021-05-18$49.40$49.4068,600——
2021-05-17$50.99$50.9994,800——
2021-05-14$51.11$51.1194,500——
2021-05-13$51.94$51.94149,800——
2021-05-12$46.61$46.61162,900——
2021-05-11$52.05$52.0597,000——
2021-05-10$52.55$52.55135,100——
2021-05-07$53.50$53.5079,300——
2021-05-06$53.72$53.72100,100——
2021-05-05$53.25$53.2568,300——
2021-05-04$55.05$55.05113,600——
2021-05-03$54.56$54.56148,300——
2021-04-30$51.23$51.23133,600——
2021-04-29$49.23$49.23244,200——
2021-04-28$51.42$51.4249,900——
2021-04-27$51.29$51.29225,300——
2021-04-26$49.00$49.0074,500——
2021-04-23$44.86$44.8678,900——
2021-04-22$43.58$43.5859,300——
2021-04-21$41.79$41.7933,900——
2021-04-20$41.94$41.9487,400——
2021-04-19$41.49$41.4948,500——
2021-04-16$43.27$43.2752,400——
2021-04-15$42.60$42.6032,800——
2021-04-14$42.56$42.5638,500——
2021-04-13$42.75$42.7541,100——
2021-04-12$42.67$42.6790,300——
2021-04-09$42.60$42.6041,700——
2021-04-08$43.28$43.2851,300——
2021-04-07$41.37$41.3743,200——
2021-04-06$41.63$41.6342,200——
2021-04-05$41.82$41.8243,900——
2021-04-01$41.80$41.8065,900——
2021-03-31$39.96$39.96178,200——
2021-03-30$39.27$39.2762,900——
2021-03-29$38.15$38.1565,800——
2021-03-26$38.84$38.8470,700——
2021-03-25$38.52$38.52103,000——
2021-03-24$35.53$35.5366,400——
2021-03-23$37.77$37.7770,100——
2021-03-22$40.77$40.7748,300——
2021-03-19$41.35$41.35339,500——
2021-03-18$42.22$42.2266,800——
2021-03-17$42.48$42.4849,800——
2021-03-16$42.86$42.8661,900——
2021-03-15$44.10$44.1052,300——
2021-03-12$41.81$41.8155,100——
2021-03-11$41.56$41.5697,700——
2021-03-10$40.25$40.2560,400——
2021-03-09$40.16$40.1697,100——
2021-03-08$38.34$38.34114,000——
2021-03-05$36.42$36.4296,100——
2021-03-04$36.14$36.14129,200——
2021-03-03$37.46$37.4670,300——
2021-03-02$37.24$37.2497,900——
2021-03-01$36.89$36.8965,900——
2021-02-26$35.61$35.6186,100——
2021-02-25$35.44$35.44111,000——
2021-02-24$37.97$37.97124,200——
2021-02-23$35.90$35.90160,100——
2021-02-22$36.50$36.50107,200——
2021-02-19$35.60$35.6059,300——
2021-02-18$35.55$35.5579,400——
2021-02-17$36.37$36.3799,800——
2021-02-16$35.30$35.3099,900——
2021-02-12$34.82$34.82108,900——
2021-02-11$35.50$35.50112,800——
2021-02-10$36.08$36.08123,600——
2021-02-09$34.51$34.5198,100——
2021-02-08$34.89$34.89125,300——
2021-02-05$36.82$36.82178,400——
2021-02-04$34.91$34.91142,100——
2021-02-03$34.40$34.4060,500——
2021-02-02$33.42$33.4270,700——
2021-02-01$32.79$32.7993,300——
2021-01-29$32.33$32.3374,900——
2021-01-28$32.32$32.3291,800——
2021-01-27$33.40$33.40102,100——
2021-01-26$34.22$34.2244,800——
2021-01-25$33.87$33.8742,400——
2021-01-22$35.02$35.0257,600——
2021-01-21$34.17$34.1788,300——
2021-01-20$33.77$33.7781,200——
2021-01-19$34.73$34.7365,000——
2021-01-15$33.55$33.5575,500——
2021-01-14$34.00$34.0081,900——
2021-01-13$34.95$34.9578,200——
2021-01-12$34.48$34.4897,000——
2021-01-11$33.42$33.4262,100——
2021-01-08$31.49$31.4964,300——
2021-01-07$32.52$32.5244,800——
2021-01-06$31.83$31.8397,600——
2021-01-05$31.47$31.47101,700——
2021-01-04$29.65$29.65101,600——