OneWater Marine Stock Price History
NASDAQ: ONEWConsumer DiscretionaryAuto & Home Supply StoresUSD
9.35-0.27 (-2.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ONEW price history at a glance
The price history for OneWater Marine (ONEW) on this page begins on February 3, 2020, when the stock closed at $15.14; it most recently closed at $9.35 on October 5, 2026. The highest price in this record is $62.79, reached on January 3, 2022; the latest close is 85.1% below that peak. Across the 5 complete calendar years in the table, ONEW finished higher in 2 and lower in 3. Its best year was 2021 (+109.6%) and its worst was 2022 (-53.1%).
Over roughly 7 years the share price changed -38.2%, a -7.0% compound annual price return (excluding dividends). In the last 12 months alone, ONEW has lost 36.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $62.79
- Date of high
- Jan 3, 2022
- Low since 2020
- $3.41
- Date of low
- Mar 16, 2020
- 52-week high
- $17.35
- 52-week low
- $8.12
- IPO year
- 2020
- Last close
- $9.35
ONEW returns
1 week
-4.79%
1 month
-16.59%
3 months
-15.92%
6 months
-7.06%
Year to date
-13.59%
1 year
-36.82%
3 years
-59.61%
5 years
-77.56%
ONEW price return, excluding dividends.
ONEW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.35 | -13.18% |
| 2025 | 10.77 | -36.81% |
| 2024 | 17.05 | -49.56% |
| 2023 | 33.79 | +18.15% |
| 2022 | 28.60 | -53.09% |
| 2021 | 60.97 | +109.59% |
| 2020* | 29.09 | +92.14% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ONEW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.53 | 9.71 | 9.30 | 9.35 | -2.81% | |
| 9.62 | 9.96 | 9.36 | 9.62 | -0.41% | |
| 9.53 | 9.86 | 9.53 | 9.66 | -0.62% | |
| 9.72 | 10.01 | 9.58 | 9.72 | +0.52% | |
| 9.77 | 9.82 | 9.41 | 9.67 | -1.53% | |
| 9.85 | 10.18 | 9.53 | 9.82 | +1.76% | |
| 9.56 | 9.98 | 9.17 | 9.65 | +1.26% | |
| 9.77 | 10.01 | 9.38 | 9.53 | -2.06% | |
| 9.79 | 10.25 | 9.63 | 9.73 | -0.31% | |
| 9.85 | 10.16 | 9.75 | 9.76 | -1.51% | |
| 9.96 | 10.08 | 9.75 | 9.91 | +0.10% | |
| 9.95 | 10.20 | 9.61 | 9.90 | -0.40% | |
| 10.09 | 10.09 | 9.74 | 9.94 | -3.12% | |
| 9.72 | 10.33 | 9.58 | 10.26 | +7.21% | |
| 9.26 | 9.81 | 9.10 | 9.57 | +4.70% | |
| 9.56 | 10.44 | 9.09 | 9.14 | -4.99% | |
| 9.71 | 9.86 | 9.42 | 9.62 | +0.94% | |
| 10.10 | 10.23 | 9.52 | 9.53 | -5.36% | |
| 10.60 | 10.69 | 10.03 | 10.07 | -5.09% | |
| 10.57 | 10.99 | 10.47 | 10.61 | -1.12% | |
| 11.14 | 12.22 | 10.68 | 10.73 | -2.28% | |
| 11.14 | 11.38 | 10.78 | 10.98 | -2.05% | |
| 11.69 | 12.44 | 11.12 | 11.21 | -4.11% | |
| 12.69 | 12.77 | 11.69 | 11.69 | -7.95% | |
| 11.74 | 12.73 | 11.74 | 12.70 | +7.35% | |
| 11.94 | 12.04 | 11.65 | 11.83 | +0.17% | |
| 12.00 | 12.27 | 11.78 | 11.81 | -1.17% | |
| 11.81 | 12.00 | 11.58 | 11.95 | -0.33% | |
| 11.92 | 12.24 | 11.72 | 11.99 | +0.17% | |
| 11.67 | 12.15 | 11.55 | 11.97 | +2.57% | |
| 11.68 | 12.10 | 11.25 | 11.67 | -1.19% | |
| 12.04 | 12.31 | 11.54 | 11.81 | -1.83% | |
| 12.10 | 12.31 | 11.88 | 12.03 | +0.08% | |
| 11.95 | 12.65 | 11.95 | 12.02 | +0.92% | |
| 11.48 | 12.03 | 11.36 | 11.91 | +4.38% | |
| 11.32 | 11.72 | 11.20 | 11.41 | -1.55% | |
| 11.36 | 11.80 | 11.03 | 11.59 | +2.02% | |
| 11.45 | 11.67 | 10.70 | 11.36 | -0.96% | |
| 11.76 | 11.97 | 11.06 | 11.47 | -3.61% | |
| 12.18 | 12.36 | 11.79 | 11.90 | -2.54% | |
| 12.36 | 12.71 | 12.12 | 12.21 | -0.33% | |
| 12.85 | 13.23 | 12.18 | 12.25 | -4.15% | |
| 12.30 | 13.20 | 12.30 | 12.78 | +3.99% | |
| 12.42 | 12.91 | 12.05 | 12.29 | +2.08% | |
| 12.03 | 12.35 | 11.83 | 12.04 | +0.84% | |
| 12.52 | 12.59 | 11.84 | 11.94 | -4.63% | |
| 12.73 | 12.80 | 12.49 | 12.52 | -2.11% | |
| 12.82 | 13.10 | 12.40 | 12.79 | +0.08% | |
| 12.37 | 13.00 | 12.37 | 12.78 | +4.33% | |
| 12.33 | 12.59 | 11.61 | 12.25 | -1.21% | |
| 12.70 | 13.02 | 12.00 | 12.40 | -2.36% | |
| 13.02 | 13.28 | 12.52 | 12.70 | -2.68% | |
| 13.25 | 13.69 | 13.02 | 13.05 | -0.68% | |
| 12.98 | 13.62 | 12.98 | 13.14 | +2.14% | |
| 12.65 | 12.93 | 12.41 | 12.87 | +1.70% | |
| 12.73 | 13.16 | 12.44 | 12.65 | -2.99% | |
| 12.87 | 13.28 | 12.78 | 13.04 | +1.32% | |
| 13.32 | 13.75 | 12.33 | 12.87 | -3.60% | |
| 13.57 | 13.77 | 13.17 | 13.35 | -0.89% | |
| 13.35 | 14.23 | 13.15 | 13.47 | -0.59% | |
| 12.30 | 13.55 | 12.03 | 13.55 | +10.43% | |
| 12.32 | 12.57 | 12.18 | 12.27 | +0.25% | |
| 11.66 | 12.27 | 11.60 | 12.24 | +5.15% | |
| 11.14 | 11.72 | 10.81 | 11.64 | +4.68% | |
| 10.94 | 11.25 | 10.94 | 11.12 | +1.55% | |
| 10.69 | 11.34 | 10.69 | 10.95 | +2.15% | |
| 10.70 | 10.88 | 10.45 | 10.72 | -1.20% | |
| 10.56 | 10.86 | 10.41 | 10.85 | +3.33% | |
| 10.75 | 11.15 | 10.33 | 10.50 | -3.05% | |
| 11.14 | 11.53 | 10.66 | 10.83 | -1.90% | |
| 11.30 | 11.60 | 10.88 | 11.04 | -2.04% | |
| 11.50 | 11.92 | 10.88 | 11.27 | -1.57% | |
| 11.85 | 11.85 | 11.27 | 11.45 | -3.13% | |
| 11.45 | 11.99 | 11.34 | 11.82 | +2.47% | |
| 11.43 | 11.81 | 11.29 | 11.54 | +1.99% | |
| 11.02 | 11.79 | 11.02 | 11.31 | +2.49% | |
| 11.18 | 11.67 | 11.01 | 11.04 | -3.37% | |
| 11.33 | 11.75 | 11.23 | 11.42 | +0.79% | |
| 10.96 | 11.50 | 10.91 | 11.33 | +5.00% | |
| 11.39 | 11.55 | 10.66 | 10.79 | -5.52% | |
| 11.64 | 12.10 | 11.11 | 11.42 | -1.55% | |
| 11.27 | 11.86 | 11.26 | 11.60 | +4.50% | |
| 11.08 | 11.47 | 10.91 | 11.10 | +0.18% | |
| 10.70 | 11.24 | 10.70 | 11.08 | +5.73% | |
| 10.62 | 11.08 | 10.46 | 10.48 | -1.23% | |
| 10.53 | 11.00 | 10.41 | 10.61 | +1.82% | |
| 10.38 | 10.71 | 10.02 | 10.42 | +2.36% | |
| 10.80 | 11.17 | 10.15 | 10.18 | -6.26% | |
| 11.06 | 11.30 | 10.72 | 10.86 | -0.55% | |
| 11.22 | 11.22 | 10.76 | 10.92 | -3.87% | |
| 10.91 | 11.53 | 10.91 | 11.36 | +2.53% | |
| 10.91 | 11.24 | 10.84 | 11.08 | +0.64% | |
| 11.31 | 11.51 | 10.98 | 11.01 | -3.00% | |
| 11.08 | 11.43 | 10.83 | 11.35 | +1.79% | |
| 10.86 | 11.41 | 10.74 | 11.15 | +4.21% | |
| 10.88 | 11.51 | 10.52 | 10.70 | -0.93% | |
| 10.67 | 11.02 | 10.52 | 10.80 | +1.41% | |
| 10.06 | 10.81 | 9.74 | 10.65 | +4.41% | |
| 10.13 | 10.27 | 9.84 | 10.20 | +0.59% | |
| 10.30 | 10.30 | 9.92 | 10.14 | -1.93% | |
| 10.58 | 10.90 | 10.33 | 10.34 | -2.18% | |
| 11.01 | 11.01 | 10.51 | 10.57 | -5.79% | |
| 11.05 | 11.49 | 11.04 | 11.22 | +2.56% | |
| 11.07 | 11.35 | 10.70 | 10.94 | -1.97% | |
| 11.56 | 11.56 | 11.09 | 11.16 | -3.63% | |
| 12.09 | 12.10 | 11.50 | 11.58 | -3.98% | |
| 11.88 | 12.50 | 11.52 | 12.06 | +1.01% | |
| 11.89 | 12.40 | 11.83 | 11.94 | +5.76% | |
| 11.11 | 11.47 | 11.06 | 11.29 | +4.06% | |
| 10.27 | 11.19 | 10.15 | 10.85 | +6.27% | |
| 9.72 | 10.71 | 9.64 | 10.21 | +4.18% | |
| 9.53 | 10.24 | 9.41 | 9.80 | +4.37% | |
| 9.44 | 9.90 | 8.99 | 9.39 | -7.12% | |
| 10.19 | 10.49 | 9.85 | 10.11 | -1.84% | |
| 10.63 | 10.82 | 9.92 | 10.30 | -3.10% | |
| 11.12 | 11.18 | 10.56 | 10.63 | -5.93% | |
| 10.96 | 11.41 | 10.88 | 11.30 | +2.73% | |
| 10.66 | 11.14 | 10.02 | 11.00 | +2.80% | |
| 11.09 | 11.43 | 10.59 | 10.70 | -2.82% | |
| 11.10 | 11.70 | 10.98 | 11.01 | -1.26% | |
| 11.05 | 11.32 | 10.94 | 11.15 | 0.00% | |
| 9.95 | 11.47 | 9.74 | 11.15 | +14.48% | |
| 9.67 | 10.18 | 9.62 | 9.74 | +0.72% | |
| 10.15 | 10.21 | 9.58 | 9.67 | -6.03% | |
| 9.98 | 10.29 | 9.83 | 10.29 | +3.00% | |
| 9.95 | 10.23 | 9.61 | 9.99 | -0.70% | |
| 10.25 | 10.25 | 9.87 | 10.06 | -1.08% | |
| 9.98 | 10.41 | 9.49 | 10.17 | +1.09% | |
| 10.24 | 10.59 | 9.96 | 10.06 | +3.18% | |
| 9.86 | 10.14 | 9.43 | 9.75 | -1.71% | |
| 9.75 | 10.12 | 9.75 | 9.92 | +0.61% | |
| 9.43 | 9.96 | 9.29 | 9.86 | +1.34% | |
| 9.54 | 9.79 | 9.43 | 9.73 | +2.96% | |
| 9.16 | 9.50 | 8.89 | 9.45 | +5.59% | |
| 8.95 | 9.34 | 8.76 | 8.95 | +1.36% | |
| 9.12 | 9.15 | 8.74 | 8.83 | -4.44% | |
| 9.23 | 9.57 | 9.19 | 9.24 | -1.18% | |
| 9.32 | 9.68 | 9.06 | 9.35 | +1.08% | |
| 8.96 | 9.46 | 8.95 | 9.25 | +2.10% | |
| 8.95 | 9.83 | 8.80 | 9.06 | +4.74% | |
| 8.53 | 8.84 | 8.33 | 8.65 | +3.10% | |
| 8.19 | 8.60 | 8.12 | 8.39 | +0.48% | |
| 8.44 | 8.63 | 8.17 | 8.35 | -2.91% | |
| 8.72 | 9.10 | 8.32 | 8.60 | -0.06% | |
| 8.57 | 8.89 | 8.39 | 8.61 | +1.95% | |
| 9.61 | 9.61 | 8.17 | 8.44 | -11.16% | |
| 10.07 | 10.24 | 9.36 | 9.50 | -7.90% | |
| 9.83 | 10.38 | 9.83 | 10.32 | +3.25% | |
| 9.50 | 10.29 | 9.18 | 9.99 | +4.06% | |
| 9.57 | 9.61 | 8.90 | 9.60 | -2.64% | |
| 10.19 | 10.39 | 9.79 | 9.86 | -6.01% | |
| 10.79 | 11.11 | 10.40 | 10.49 | -3.85% | |
| 11.36 | 11.55 | 10.87 | 10.91 | -2.24% | |
| 10.67 | 11.24 | 10.65 | 11.16 | +0.63% | |
| 11.15 | 11.27 | 10.60 | 11.09 | -2.59% | |
| 11.94 | 12.34 | 11.34 | 11.39 | -6.60% | |
| 11.80 | 12.23 | 11.80 | 12.19 | +3.31% | |
| 11.75 | 11.94 | 11.22 | 11.80 | 0.00% | |
| 11.45 | 11.88 | 11.45 | 11.80 | +3.06% | |
| 12.14 | 12.14 | 11.21 | 11.45 | -5.84% | |
| 12.20 | 12.61 | 11.91 | 12.16 | -1.14% | |
| 12.67 | 12.67 | 12.05 | 12.30 | -3.98% | |
| 12.23 | 13.29 | 11.80 | 12.81 | +4.74% | |
| 12.84 | 12.99 | 11.88 | 12.23 | +2.09% | |
| 12.37 | 12.74 | 11.79 | 11.98 | -2.68% | |
| 13.16 | 13.45 | 12.31 | 12.31 | -5.53% | |
| 13.17 | 13.17 | 12.44 | 13.03 | +0.23% | |
| 13.61 | 13.80 | 12.76 | 13.00 | -6.54% | |
| 13.96 | 14.07 | 13.68 | 13.91 | +0.36% | |
| 13.38 | 14.03 | 13.38 | 13.86 | +3.98% | |
| 13.87 | 14.04 | 13.20 | 13.33 | -5.33% | |
| 13.96 | 14.24 | 13.75 | 14.08 | +0.93% | |
| 13.35 | 14.68 | 13.24 | 13.95 | +3.26% | |
| 13.14 | 13.78 | 12.97 | 13.51 | +1.73% | |
| 12.71 | 13.58 | 12.71 | 13.28 | +3.03% | |
| 13.99 | 15.25 | 12.68 | 12.89 | -2.50% | |
| 13.67 | 13.74 | 13.20 | 13.22 | -2.51% | |
| 13.81 | 14.09 | 13.18 | 13.56 | -2.02% | |
| 14.27 | 14.41 | 13.80 | 13.84 | -3.01% | |
| 14.47 | 14.72 | 14.19 | 14.27 | -1.45% | |
| 14.34 | 15.25 | 14.34 | 14.48 | +1.40% | |
| 13.22 | 14.29 | 13.22 | 14.28 | +8.68% | |
| 13.45 | 13.63 | 13.04 | 13.14 | -5.54% | |
| 13.80 | 14.30 | 13.58 | 13.91 | +0.58% | |
| 13.43 | 14.18 | 13.43 | 13.83 | +2.75% | |
| 13.24 | 13.76 | 13.02 | 13.46 | +1.97% | |
| 13.15 | 13.48 | 12.95 | 13.20 | +1.07% | |
| 13.16 | 13.20 | 12.97 | 13.06 | -0.84% | |
| 13.01 | 13.34 | 12.66 | 13.17 | +1.93% | |
| 12.43 | 13.20 | 12.43 | 12.92 | +2.62% | |
| 12.17 | 12.81 | 12.12 | 12.59 | +3.62% | |
| 11.08 | 12.19 | 10.89 | 12.15 | +9.07% | |
| 10.76 | 11.60 | 10.74 | 11.14 | +3.44% | |
| 10.91 | 10.95 | 10.37 | 10.77 | -0.46% | |
| 10.59 | 11.00 | 10.55 | 10.82 | +1.60% | |
| 10.65 | 10.79 | 10.48 | 10.65 | 0.00% | |
| 10.54 | 10.82 | 10.44 | 10.65 | +0.95% | |
| 10.49 | 10.66 | 10.25 | 10.55 | 0.00% | |
| 10.21 | 10.64 | 10.21 | 10.55 | +3.33% | |
| 10.63 | 10.89 | 10.14 | 10.21 | -4.67% | |
| 10.49 | 10.89 | 10.49 | 10.71 | +2.10% | |
| 10.44 | 10.59 | 10.29 | 10.49 | -0.66% | |
| 10.63 | 10.81 | 10.39 | 10.56 | +0.76% | |
| 10.56 | 10.81 | 10.28 | 10.48 | -1.04% | |
| 10.98 | 11.24 | 10.56 | 10.59 | -3.55% | |
| 11.70 | 11.70 | 10.90 | 10.98 | -4.85% | |
| 11.96 | 12.02 | 11.53 | 11.54 | -3.43% | |
| 11.90 | 12.31 | 11.75 | 11.95 | +0.84% | |
| 11.93 | 11.97 | 11.43 | 11.85 | -1.09% | |
| 11.36 | 12.12 | 11.33 | 11.98 | +5.18% | |
| 11.43 | 11.54 | 11.15 | 11.39 | +1.42% | |
| 11.35 | 11.92 | 11.00 | 11.23 | +0.36% | |
| 11.45 | 11.50 | 11.15 | 11.19 | -2.70% | |
| 11.60 | 11.85 | 11.32 | 11.50 | 0.00% | |
| 11.33 | 11.78 | 11.13 | 11.50 | +1.86% | |
| 11.92 | 12.23 | 11.24 | 11.29 | -7.08% | |
| 12.50 | 12.53 | 11.95 | 12.15 | -2.96% | |
| 12.45 | 12.71 | 12.32 | 12.52 | +7.56% | |
| 11.48 | 12.00 | 11.47 | 11.64 | +2.37% | |
| 11.23 | 11.55 | 11.00 | 11.37 | +0.89% | |
| 10.63 | 11.59 | 10.63 | 11.27 | +5.92% | |
| 11.23 | 11.54 | 10.43 | 10.64 | -4.36% | |
| 12.27 | 12.33 | 10.32 | 11.13 | -9.33% | |
| 12.54 | 12.65 | 12.03 | 12.27 | -3.00% | |
| 13.17 | 13.40 | 12.32 | 12.65 | -4.49% | |
| 13.39 | 13.81 | 13.02 | 13.25 | -4.57% | |
| 14.03 | 14.70 | 12.90 | 13.88 | -10.45% | |
| 15.15 | 15.63 | 14.90 | 15.50 | +2.79% | |
| 14.99 | 15.20 | 14.56 | 15.08 | +0.67% | |
| 15.25 | 15.32 | 14.56 | 14.98 | -0.33% | |
| 14.80 | 15.43 | 14.60 | 15.03 | +0.87% | |
| 15.38 | 15.45 | 14.84 | 14.90 | -3.62% | |
| 15.38 | 15.71 | 15.21 | 15.46 | +1.11% | |
| 15.40 | 15.69 | 14.91 | 15.29 | -1.99% | |
| 15.46 | 15.70 | 15.19 | 15.60 | +0.45% | |
| 15.62 | 15.72 | 15.27 | 15.53 | -0.19% | |
| 15.70 | 15.95 | 15.12 | 15.56 | -0.51% | |
| 15.86 | 16.06 | 15.46 | 15.64 | -1.88% | |
| 16.58 | 16.82 | 15.73 | 15.94 | -3.98% | |
| 17.03 | 17.35 | 16.45 | 16.60 | -2.12% | |
| 16.19 | 17.28 | 16.00 | 16.96 | +6.13% | |
| 15.99 | 16.15 | 15.75 | 15.98 | +0.13% | |
| 15.83 | 16.07 | 15.62 | 15.96 | +0.88% | |
| 15.32 | 15.88 | 15.15 | 15.82 | +3.26% | |
| 15.10 | 15.56 | 14.91 | 15.32 | +2.68% | |
| 14.83 | 15.12 | 14.72 | 14.92 | -0.33% | |
| 15.07 | 15.21 | 14.67 | 14.97 | -0.27% | |
| 15.65 | 15.73 | 14.59 | 15.01 | -1.44% | |
| 14.43 | 15.48 | 14.43 | 15.23 | +3.75% | |
| 14.96 | 15.28 | 14.24 | 14.68 | -0.47% | |
| 14.86 | 14.86 | 14.07 | 14.75 | -0.34% | |
| 14.85 | 14.90 | 14.59 | 14.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONEW chart for longer ranges.