Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onewater Marine Inc Cl A (NQ: ONEW )

26.06 +0.18 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 14.36 15.26 13.89 14.13 46,560 -0.23(-1.60%)
May 28, 2020 14.67 15.21 13.99 14.36 48,941 -0.58(-3.91%)
May 27, 2020 15.81 15.99 14.59 14.94 113,237 -0.31(-2.01%)
May 26, 2020 16.27 16.27 15.25 15.25 100,554 -0.08(-0.50%)
May 22, 2020 14.89 15.59 13.43 15.33 43,324 +0.67(+4.57%)
May 21, 2020 13.77 14.75 13.77 14.66 52,787 +0.96(+6.99%)
May 20, 2020 13.30 13.88 12.86 13.70 45,523 +0.70(+5.38%)
May 19, 2020 12.74 13.94 12.59 13.00 24,718 +0.15(+1.19%)
May 18, 2020 13.88 14.75 12.39 12.85 54,967 -0.57(-4.21%)
May 15, 2020 11.95 13.41 11.34 13.41 123,500 +1.92(+16.67%)
May 14, 2020 11.44 11.73 10.94 11.49 31,942 -0.50(-4.15%)
May 13, 2020 12.30 12.69 11.03 11.99 110,361 -0.38(-3.10%)
May 12, 2020 12.17 12.91 11.97 12.38 55,634 +0.34(+2.78%)
May 11, 2020 11.06 12.32 11.06 12.04 26,375 +0.47(+4.06%)
May 08, 2020 12.21 12.21 10.54 11.57 32,675 -0.21(-1.79%)
May 07, 2020 10.96 12.45 10.63 11.78 85,103 +1.25(+11.82%)
May 06, 2020 10.70 11.02 9.426 10.54 38,287 -0.05(-0.45%)
May 05, 2020 10.60 10.74 10.37 10.58 44,465 +0.42(+4.15%)
May 04, 2020 9.675 10.38 9.598 10.16 24,932 +0.24(+2.41%)
May 01, 2020 10.97 11.49 9.766 9.924 30,483 -1.08(-9.83%)
Apr 30, 2020 10.31 11.05 9.708 11.01 34,961 +0.04(+0.35%)
Apr 29, 2020 10.80 12.35 10.62 10.97 101,803 +0.50(+4.76%)
Apr 28, 2020 9.349 10.71 8.755 10.47 88,188 +1.99(+23.50%)
Apr 27, 2020 7.606 8.662 6.945 8.477 116,508 +0.87(+11.46%)
Apr 24, 2020 7.041 7.606 7.036 7.606 54,598 +0.50(+7.01%)
Apr 23, 2020 6.945 7.146 6.514 7.108 36,459 +0.34(+5.10%)
Apr 22, 2020 7.021 7.056 6.696 6.763 29,038 -0.01(-0.14%)
Apr 21, 2020 7.223 7.223 6.514 6.772 26,370 -0.44(-6.11%)
Apr 20, 2020 6.705 7.260 6.705 7.213 35,968 +0.39(+5.76%)
Apr 17, 2020 7.213 7.587 6.322 6.820 76,417 -0.36(-5.07%)
Apr 16, 2020 6.801 7.634 6.782 7.184 109,973 +0.38(+5.63%)
Apr 15, 2020 6.590 6.985 6.293 6.801 25,073 -0.17(-2.47%)
Apr 14, 2020 6.686 8.142 6.466 6.973 159,283 +0.49(+7.53%)
Apr 13, 2020 6.696 6.863 6.322 6.485 199,446 +0.01(+0.15%)
Apr 09, 2020 7.117 7.180 6.236 6.475 95,417 -0.62(-8.77%)
Apr 08, 2020 6.801 7.184 6.226 7.098 98,110 +0.12(+1.79%)
Apr 07, 2020 6.083 7.146 5.747 6.973 92,202 +0.91(+15.01%)
Apr 06, 2020 5.508 6.083 5.316 6.063 74,543 +0.39(+6.93%)
Apr 03, 2020 5.747 5.786 4.971 5.671 148,554 -0.14(-2.47%)
Apr 02, 2020 5.834 6.178 5.623 5.814 67,674 -0.09(-1.46%)
Apr 01, 2020 6.092 6.131 5.661 5.901 55,890 -1.43(-19.48%)
Mar 31, 2020 5.968 7.328 5.872 7.328 43,801 +1.29(+21.43%)
Mar 30, 2020 5.881 6.083 5.508 6.035 85,051 +0.13(+2.27%)
Mar 27, 2020 6.705 6.705 5.853 5.901 30,065 -0.80(-12.00%)
Mar 26, 2020 6.322 6.801 6.104 6.705 114,603 +0.38(+6.06%)
Mar 25, 2020 6.619 7.251 5.814 6.322 49,603 -0.01(-0.15%)
Mar 24, 2020 4.770 7.510 4.770 6.332 60,581 +1.52(+31.67%)
Mar 23, 2020 5.268 5.699 4.320 4.809 105,153 -0.17(-3.46%)
Mar 20, 2020 4.981 6.801 4.885 4.981 389,500 +0.18(+3.79%)
Mar 19, 2020 3.822 5.182 3.621 4.799 114,625 +0.96(+24.94%)
Mar 18, 2020 5.537 5.738 3.266 3.841 216,231 -2.02(-34.48%)
Mar 17, 2020 6.178 6.887 5.359 5.862 123,116 -0.35(-5.70%)
Mar 16, 2020 7.663 7.663 5.891 6.217 155,903 -1.85(-22.92%)
Mar 13, 2020 7.395 9.397 6.964 8.065 144,692 +0.68(+9.21%)
Mar 12, 2020 8.190 9.598 7.203 7.385 180,174 -1.36(-15.55%)
Mar 11, 2020 9.196 9.924 8.228 8.746 188,553 -0.85(-8.88%)
Mar 10, 2020 10.32 10.33 7.663 9.598 293,449 +0.37(+4.05%)
Mar 09, 2020 10.78 11.40 8.142 9.225 341,407 -2.13(-18.73%)
Mar 06, 2020 12.02 12.50 10.58 11.35 222,780 -0.79(-6.47%)
Mar 05, 2020 13.20 13.20 11.26 12.14 255,745 -1.18(-8.85%)
Mar 04, 2020 13.55 13.88 12.75 13.31 191,855 +0.24(+1.83%)
Mar 03, 2020 15.39 15.39 12.22 13.08 486,333 -2.06(-13.61%)
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.