OneWater Marine Inc. - Class A Common Stock (ONEW)

Historical Prices For OneWater Marine Inc. - Class A Common Stock (ONEW)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	15.83	16.07	15.62	15.96	142,384	15.96
10/21/2025	15.32	15.88	15.15	15.82	63,789	15.82
10/20/2025	15.10	15.56	14.91	15.32	53,716	15.32
10/17/2025	14.83	15.12	14.72	14.92	88,713	14.92
10/16/2025	15.07	15.21	14.67	14.97	82,548	14.97
10/15/2025	15.65	15.73	14.59	15.01	149,463	15.01
10/14/2025	14.43	15.48	14.43	15.23	93,275	15.23
10/13/2025	14.96	15.28	14.24	14.68	103,624	14.68
10/10/2025	14.86	14.86	14.07	14.75	239,575	14.75
10/09/2025	14.85	14.90	14.59	14.80	51,067	14.80
10/08/2025	15.12	15.26	14.86	14.98	43,130	14.98
10/07/2025	15.44	15.54	14.55	15.05	107,127	15.05
10/06/2025	16.39	16.39	15.41	15.43	59,485	15.43
10/03/2025	16.04	16.50	16.02	16.18	49,277	16.18
10/02/2025	15.73	16.04	15.54	15.93	73,272	15.93
10/01/2025	15.68	16.03	15.57	15.72	98,497	15.72
9/30/2025	16.23	16.47	15.56	15.84	97,755	15.84
9/29/2025	16.09	16.45	15.69	16.39	123,787	16.39
9/26/2025	15.80	16.14	15.43	16.11	124,826	16.11
9/25/2025	15.50	15.95	15.26	15.92	115,093	15.92
9/24/2025	16.03	16.42	15.75	15.77	122,552	15.77
9/23/2025	16.31	16.74	15.93	16.02	112,276	16.02
9/22/2025	15.46	15.88	15.46	15.85	87,287	15.85
9/19/2025	16.12	16.12	15.25	15.62	307,447	15.62
9/18/2025	15.61	15.97	15.46	15.96	109,114	15.96
9/17/2025	16.09	16.77	15.44	15.48	124,048	15.48
9/16/2025	16.08	16.22	15.81	15.96	60,141	15.96
9/15/2025	16.03	16.38	15.94	16.08	41,375	16.08
9/12/2025	16.49	16.53	15.89	15.96	52,515	15.96
9/11/2025	15.85	16.60	15.85	16.55	56,424	16.55
9/10/2025	16.22	16.22	15.67	15.73	47,683	15.73
9/09/2025	16.52	16.52	16.09	16.23	46,296	16.23
9/08/2025	16.84	16.95	16.31	16.51	61,015	16.51
9/05/2025	16.36	17.11	16.36	16.82	105,906	16.82
9/04/2025	16.07	16.39	16.00	16.31	52,756	16.31
9/03/2025	16.05	16.07	15.76	15.95	112,454	15.95
9/02/2025	16.33	16.50	16.03	16.12	92,742	16.12
8/29/2025	16.94	17.06	16.54	16.83	123,118	16.83
8/28/2025	17.53	17.53	16.53	17.08	161,082	17.08
8/27/2025	16.92	17.62	16.92	17.46	182,989	17.46
8/26/2025	17.36	17.36	16.83	17.08	79,852	17.08
8/25/2025	17.26	17.66	16.96	17.21	91,606	17.21
8/22/2025	17.04	17.92	16.61	17.28	325,686	17.28
8/21/2025	16.31	16.97	15.92	16.72	106,588	16.72
8/20/2025	16.95	17.30	16.40	16.52	62,845	16.52
8/19/2025	17.12	17.75	16.50	17.15	139,669	17.15
8/18/2025	17.22	17.32	16.86	17.06	74,069	17.06
8/15/2025	17.39	17.50	16.85	17.12	95,821	17.12
8/14/2025	16.97	17.49	16.53	17.16	257,275	17.16
8/13/2025	16.37	17.44	16.37	17.35	200,355	17.35
8/12/2025	15.60	16.31	15.59	16.28	83,819	16.28
8/11/2025	15.32	15.60	15.04	15.37	74,820	15.37
8/08/2025	15.77	16.00	15.07	15.22	87,172	15.22
8/07/2025	16.48	16.49	15.65	15.73	80,848	15.73
8/06/2025	16.31	16.61	16.02	16.25	144,040	16.25
8/05/2025	16.01	16.33	15.46	16.30	98,092	16.30
8/04/2025	15.75	16.28	15.71	15.87	128,119	15.87
8/01/2025	15.95	15.95	14.65	15.75	151,090	15.75
7/31/2025	14.74	16.38	14.57	15.34	272,411	15.34
7/30/2025	15.10	15.37	14.35	14.56	282,316	14.56
7/29/2025	15.45	15.65	14.64	15.03	107,313	15.03
7/28/2025	15.41	16.00	15.16	15.21	97,742	15.21
7/25/2025	15.19	15.51	14.85	15.37	151,473	15.37
7/24/2025	15.25	15.49	14.43	15.06	306,052	15.06
7/23/2025	15.00	16.10	14.82	16.07	166,037	16.07