OneWater Marine Inc. (ONEW) stock
ONEWNasdaqRetail-Auto & Home Supply StoresFiscal year ends September 30
$9.64+0.06 (+0.63%)
Close on Oct 30, 2026Market cap $160.66MP/E –Yield –
Price history
OneWater Marine share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.64
+0.63% on the day
52-week range
$8.12 – $15.95
-39.6% from the high
Change over 52 weeks
-38.0%
From $15.56 on Oct 30, 2025
Average volume
106,343
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $9.59 | $9.70 | $9.26 | $9.64 | +0.63% | 125,602 |
| Oct 29, 2026 | $9.53 | $9.96 | $9.40 | $9.58 | +1.48% | 167,702 |
| Oct 28, 2026 | $9.61 | $9.70 | $9.21 | $9.44 | -1.67% | 138,344 |
| Oct 27, 2026 | $9.59 | $9.73 | $8.93 | $9.60 | +1.16% | 172,953 |
| Oct 26, 2026 | $9.40 | $9.86 | $9.13 | $9.49 | +1.28% | 118,191 |
| Oct 23, 2026 | $9.37 | $9.56 | $9.05 | $9.37 | -1.58% | 58,471 |
| Oct 22, 2026 | $9.26 | $9.72 | $9.00 | $9.52 | +2.15% | 81,665 |
| Oct 21, 2026 | $9.38 | $9.58 | $9.12 | $9.32 | -0.64% | 97,128 |
| Oct 20, 2026 | $9.24 | $9.66 | $9.12 | $9.38 | +0.32% | 79,249 |
| Oct 19, 2026 | $9.50 | $9.59 | $9.16 | $9.35 | -1.06% | 71,045 |
| Oct 16, 2026 | $9.60 | $9.95 | $9.42 | $9.45 | -1.56% | 84,390 |
| Oct 15, 2026 | $8.94 | $9.83 | $8.80 | $9.60 | +9.09% | 85,173 |
| Oct 14, 2026 | $8.95 | $9.16 | $8.67 | $8.80 | -3.08% | 119,711 |
| Oct 13, 2026 | $9.48 | $9.76 | $9.08 | $9.08 | -4.12% | 97,527 |
| Oct 12, 2026 | $9.30 | $9.62 | $9.30 | $9.47 | +1.28% | 86,748 |
| Oct 9, 2026 | $9.66 | $9.71 | $9.30 | $9.35 | -2.81% | 91,525 |
| Oct 8, 2026 | $9.62 | $9.96 | $9.36 | $9.62 | -0.41% | 100,604 |
| Oct 7, 2026 | $9.53 | $9.86 | $9.53 | $9.66 | -0.62% | 76,947 |
| Oct 6, 2026 | $9.72 | $10.01 | $9.58 | $9.72 | +0.52% | 74,919 |
| Oct 5, 2026 | $9.77 | $9.82 | $9.41 | $9.67 | -1.53% | 68,278 |
| Oct 2, 2026 | $9.85 | $10.18 | $9.53 | $9.82 | +1.76% | 117,938 |
| Oct 1, 2026 | $9.56 | $9.97 | $9.17 | $9.65 | +1.26% | 121,321 |
| Sep 30, 2026 | $9.77 | $10.01 | $9.38 | $9.53 | -2.06% | 85,052 |
| Sep 29, 2026 | $9.79 | $10.25 | $9.63 | $9.73 | -0.31% | 110,256 |
| Sep 28, 2026 | $9.85 | $10.16 | $9.75 | $9.76 | -1.51% | 69,166 |
| Sep 25, 2026 | $9.96 | $10.08 | $9.75 | $9.91 | +0.10% | 84,695 |
| Sep 24, 2026 | $9.95 | $10.20 | $9.61 | $9.90 | -0.40% | 74,828 |
| Sep 23, 2026 | $10.09 | $10.09 | $9.74 | $9.94 | -3.12% | 69,670 |
| Sep 22, 2026 | $9.72 | $10.33 | $9.58 | $10.26 | +7.21% | 136,489 |
| Sep 21, 2026 | $9.26 | $9.81 | $9.10 | $9.57 | +4.70% | 147,866 |
| Sep 18, 2026 | $9.56 | $10.44 | $9.09 | $9.14 | -4.99% | 287,568 |
| Sep 17, 2026 | $9.71 | $9.86 | $9.42 | $9.62 | +0.94% | 111,494 |
| Sep 16, 2026 | $10.10 | $10.23 | $9.52 | $9.53 | -5.36% | 99,320 |
| Sep 15, 2026 | $10.60 | $10.69 | $10.03 | $10.07 | -5.09% | 83,887 |
| Sep 14, 2026 | $10.57 | $10.99 | $10.47 | $10.61 | -1.12% | 88,189 |
| Sep 11, 2026 | $11.14 | $12.22 | $10.68 | $10.73 | -2.28% | 89,225 |
| Sep 10, 2026 | $11.14 | $11.38 | $10.78 | $10.98 | -2.05% | 134,840 |
| Sep 9, 2026 | $11.69 | $12.44 | $11.12 | $11.21 | -4.11% | 138,649 |
| Sep 8, 2026 | $12.69 | $12.77 | $11.69 | $11.69 | -7.95% | 80,116 |
| Sep 4, 2026 | $11.74 | $12.73 | $11.74 | $12.70 | +7.35% | 152,508 |
| Sep 3, 2026 | $11.94 | $12.04 | $11.65 | $11.83 | +0.17% | 57,627 |
| Sep 2, 2026 | $12.00 | $12.27 | $11.78 | $11.81 | -1.17% | 175,830 |
| Sep 1, 2026 | $11.81 | $12.00 | $11.58 | $11.95 | -0.33% | 62,237 |
| Aug 31, 2026 | $11.92 | $12.24 | $11.72 | $11.99 | +0.17% | 76,205 |
| Aug 28, 2026 | $11.67 | $12.15 | $11.55 | $11.97 | +2.57% | 78,283 |
| Aug 27, 2026 | $11.68 | $12.10 | $11.25 | $11.67 | -1.19% | 68,660 |
| Aug 26, 2026 | $12.04 | $12.31 | $11.54 | $11.81 | -1.83% | 58,754 |
| Aug 25, 2026 | $12.10 | $12.31 | $11.88 | $12.03 | +0.08% | 49,018 |
| Aug 24, 2026 | $11.95 | $12.65 | $11.95 | $12.02 | +0.92% | 93,464 |
| Aug 21, 2026 | $11.48 | $12.03 | $11.36 | $11.91 | +4.38% | 94,398 |
| Aug 20, 2026 | $11.32 | $11.72 | $11.20 | $11.41 | -1.55% | 65,777 |
| Aug 19, 2026 | $11.36 | $11.80 | $11.03 | $11.59 | +2.02% | 82,115 |
| Aug 18, 2026 | $11.45 | $11.67 | $10.70 | $11.36 | -0.96% | 155,932 |
| Aug 17, 2026 | $11.76 | $11.97 | $11.06 | $11.47 | -3.61% | 95,854 |
| Aug 14, 2026 | $12.18 | $12.36 | $11.79 | $11.90 | -2.54% | 47,340 |
| Aug 13, 2026 | $12.36 | $12.71 | $12.12 | $12.21 | -0.33% | 64,597 |
| Aug 12, 2026 | $12.85 | $13.23 | $12.18 | $12.25 | -4.15% | 60,235 |
| Aug 11, 2026 | $12.30 | $13.20 | $12.30 | $12.78 | +3.99% | 697,621 |
| Aug 10, 2026 | $12.42 | $12.91 | $12.05 | $12.29 | +2.08% | 168,024 |
| Aug 7, 2026 | $12.03 | $12.35 | $11.83 | $12.04 | +0.84% | 41,921 |
| Aug 6, 2026 | $12.52 | $12.59 | $11.84 | $11.94 | -4.63% | 56,562 |
| Aug 5, 2026 | $12.73 | $12.80 | $12.49 | $12.52 | -2.11% | 46,478 |
| Aug 4, 2026 | $12.82 | $13.10 | $12.40 | $12.79 | +0.08% | 70,363 |
| Aug 3, 2026 | $12.37 | $13.00 | $12.37 | $12.78 | +4.33% | 92,084 |
| Jul 31, 2026 | $12.33 | $12.59 | $11.61 | $12.25 | -1.21% | 126,991 |
| Jul 30, 2026 | $12.70 | $13.02 | $12.00 | $12.40 | -2.36% | 112,587 |
| Jul 29, 2026 | $13.02 | $13.28 | $12.52 | $12.70 | -2.68% | 111,345 |
| Jul 28, 2026 | $13.25 | $13.69 | $13.02 | $13.05 | -0.68% | 112,926 |
| Jul 27, 2026 | $12.98 | $13.62 | $12.98 | $13.14 | +2.14% | 63,629 |
| Jul 24, 2026 | $12.65 | $12.93 | $12.41 | $12.87 | +1.70% | 58,099 |
| Jul 23, 2026 | $12.73 | $13.16 | $12.44 | $12.65 | -2.99% | 69,587 |
| Jul 22, 2026 | $12.87 | $13.28 | $12.78 | $13.04 | +1.32% | 53,672 |
| Jul 21, 2026 | $13.32 | $13.74 | $12.33 | $12.87 | -3.60% | 111,012 |
| Jul 20, 2026 | $13.57 | $13.77 | $13.17 | $13.35 | -0.89% | 101,119 |
| Jul 17, 2026 | $13.35 | $14.23 | $13.15 | $13.47 | -0.59% | 174,908 |
| Jul 16, 2026 | $12.30 | $13.55 | $12.03 | $13.55 | +10.43% | 197,761 |
| Jul 15, 2026 | $12.32 | $12.57 | $12.18 | $12.27 | +0.25% | 105,739 |
| Jul 14, 2026 | $11.66 | $12.27 | $11.60 | $12.24 | +5.15% | 90,494 |
| Jul 13, 2026 | $11.14 | $11.72 | $10.81 | $11.64 | +4.68% | 142,196 |
| Jul 10, 2026 | $10.94 | $11.25 | $10.94 | $11.12 | +1.55% | 101,978 |
| Jul 9, 2026 | $10.69 | $11.34 | $10.69 | $10.95 | +2.15% | 81,662 |
| Jul 8, 2026 | $10.70 | $10.88 | $10.45 | $10.72 | -1.20% | 64,513 |
| Jul 7, 2026 | $10.56 | $10.86 | $10.41 | $10.85 | +3.33% | 68,839 |
| Jul 6, 2026 | $10.75 | $11.15 | $10.33 | $10.50 | -3.05% | 93,076 |
| Jul 2, 2026 | $11.14 | $11.53 | $10.66 | $10.83 | -1.90% | 76,869 |
| Jul 1, 2026 | $11.30 | $11.60 | $10.88 | $11.04 | -2.04% | 71,953 |
| Jun 30, 2026 | $11.50 | $11.92 | $10.88 | $11.27 | -1.57% | 82,531 |
| Jun 29, 2026 | $11.85 | $11.85 | $11.27 | $11.45 | -3.13% | 74,631 |
| Jun 26, 2026 | $11.45 | $11.99 | $11.34 | $11.82 | +2.47% | 270,035 |
| Jun 25, 2026 | $11.43 | $11.81 | $11.29 | $11.54 | +1.99% | 114,086 |
| Jun 24, 2026 | $11.02 | $11.79 | $11.02 | $11.31 | +2.49% | 90,031 |
| Jun 23, 2026 | $11.18 | $11.67 | $11.01 | $11.04 | -3.37% | 58,230 |
| Jun 22, 2026 | $11.33 | $11.75 | $11.23 | $11.42 | +0.79% | 115,595 |
| Jun 18, 2026 | $10.96 | $11.50 | $10.91 | $11.33 | +5.00% | 279,493 |
| Jun 17, 2026 | $11.39 | $11.55 | $10.66 | $10.79 | -5.52% | 67,364 |
| Jun 16, 2026 | $11.64 | $12.10 | $11.11 | $11.42 | -1.55% | 146,518 |
| Jun 15, 2026 | $11.27 | $11.86 | $11.26 | $11.60 | +4.50% | 130,646 |
| Jun 12, 2026 | $11.08 | $11.47 | $10.91 | $11.10 | +0.18% | 66,084 |
| Jun 11, 2026 | $10.70 | $11.24 | $10.70 | $11.08 | +5.73% | 139,960 |
| Jun 10, 2026 | $10.62 | $11.08 | $10.46 | $10.48 | -1.23% | 55,182 |
| Jun 9, 2026 | $10.53 | $11.00 | $10.41 | $10.61 | +1.82% | 114,878 |
| Jun 8, 2026 | $10.38 | $10.71 | $10.02 | $10.42 | +2.36% | 77,402 |
| Jun 5, 2026 | $10.80 | $11.17 | $10.15 | $10.18 | -6.26% | 91,792 |
| Jun 4, 2026 | $11.06 | $11.30 | $10.72 | $10.86 | -0.55% | 57,520 |
| Jun 3, 2026 | $11.22 | $11.22 | $10.76 | $10.92 | -3.87% | 76,242 |
| Jun 2, 2026 | $10.91 | $11.53 | $10.91 | $11.36 | +2.53% | 69,539 |
| Jun 1, 2026 | $10.91 | $11.24 | $10.84 | $11.08 | +0.64% | 75,436 |
| May 29, 2026 | $11.31 | $11.51 | $10.98 | $11.01 | -3.00% | 77,882 |
| May 28, 2026 | $11.08 | $11.43 | $10.83 | $11.35 | +1.79% | 50,615 |
| May 27, 2026 | $10.86 | $11.41 | $10.74 | $11.15 | +4.21% | 71,905 |
| May 26, 2026 | $10.88 | $11.51 | $10.52 | $10.70 | -0.93% | 118,091 |
| May 22, 2026 | $10.67 | $11.02 | $10.52 | $10.80 | +1.41% | 73,338 |
| May 21, 2026 | $10.06 | $10.81 | $9.74 | $10.65 | +4.41% | 113,404 |
| May 20, 2026 | $10.13 | $10.27 | $9.84 | $10.20 | +0.59% | 74,704 |
| May 19, 2026 | $10.30 | $10.30 | $9.92 | $10.14 | -1.93% | 87,211 |
| May 18, 2026 | $10.58 | $10.90 | $10.33 | $10.34 | -2.18% | 85,211 |
| May 15, 2026 | $11.01 | $11.01 | $10.51 | $10.57 | -5.79% | 70,602 |
| May 14, 2026 | $11.05 | $11.49 | $11.04 | $11.22 | +2.56% | 98,200 |
| May 13, 2026 | $11.07 | $11.35 | $10.70 | $10.94 | -1.97% | 76,124 |
| May 12, 2026 | $11.56 | $11.56 | $11.09 | $11.16 | -3.63% | 101,564 |
| May 11, 2026 | $12.09 | $12.10 | $11.50 | $11.58 | -3.98% | 112,541 |
| May 8, 2026 | $11.88 | $12.50 | $11.52 | $12.06 | +1.01% | 179,780 |
| May 7, 2026 | $11.89 | $12.40 | $11.83 | $11.94 | +5.76% | 340,860 |
| May 6, 2026 | $11.11 | $11.47 | $11.06 | $11.29 | +4.06% | 102,383 |
| May 5, 2026 | $10.27 | $11.19 | $10.15 | $10.85 | +6.27% | 196,945 |
| May 4, 2026 | $9.72 | $10.71 | $9.64 | $10.21 | +4.18% | 154,113 |
| May 1, 2026 | $9.53 | $10.24 | $9.41 | $9.80 | +4.37% | 269,431 |
| Apr 30, 2026 | $9.44 | $9.90 | $8.99 | $9.39 | -7.12% | 185,357 |
| Apr 29, 2026 | $10.19 | $10.49 | $9.85 | $10.11 | -1.84% | 139,726 |
| Apr 28, 2026 | $10.63 | $10.82 | $9.92 | $10.30 | -3.10% | 167,155 |
| Apr 27, 2026 | $11.12 | $11.18 | $10.56 | $10.63 | -5.93% | 62,368 |
| Apr 24, 2026 | $10.96 | $11.41 | $10.88 | $11.30 | +2.73% | 86,989 |
| Apr 23, 2026 | $10.66 | $11.14 | $10.02 | $11.00 | +2.80% | 162,376 |
| Apr 22, 2026 | $11.09 | $11.43 | $10.59 | $10.70 | -2.82% | 115,088 |
| Apr 21, 2026 | $11.10 | $11.70 | $10.98 | $11.01 | -1.26% | 74,909 |
| Apr 20, 2026 | $11.05 | $11.32 | $10.94 | $11.15 | 0.00% | 100,041 |
| Apr 17, 2026 | $9.95 | $11.47 | $9.74 | $11.15 | +14.48% | 301,876 |
| Apr 16, 2026 | $9.67 | $10.18 | $9.62 | $9.74 | +0.72% | 88,404 |
| Apr 15, 2026 | $10.15 | $10.21 | $9.58 | $9.67 | -6.03% | 84,519 |
| Apr 14, 2026 | $9.98 | $10.29 | $9.83 | $10.29 | +3.00% | 86,825 |
| Apr 13, 2026 | $9.95 | $10.23 | $9.61 | $9.99 | -0.70% | 75,108 |
| Apr 10, 2026 | $10.25 | $10.25 | $9.87 | $10.06 | -1.08% | 89,692 |
| Apr 9, 2026 | $9.98 | $10.41 | $9.49 | $10.17 | +1.09% | 132,570 |
| Apr 8, 2026 | $10.24 | $10.59 | $9.96 | $10.06 | +3.18% | 116,525 |
| Apr 7, 2026 | $9.86 | $10.14 | $9.43 | $9.75 | -1.71% | 92,721 |
| Apr 6, 2026 | $9.75 | $10.12 | $9.75 | $9.92 | +0.61% | 190,163 |
| Apr 2, 2026 | $9.43 | $9.96 | $9.29 | $9.86 | +1.34% | 91,925 |
| Apr 1, 2026 | $9.54 | $9.79 | $9.43 | $9.73 | +2.96% | 82,847 |
| Mar 31, 2026 | $9.16 | $9.50 | $8.89 | $9.45 | +5.59% | 142,445 |
| Mar 30, 2026 | $8.95 | $9.34 | $8.76 | $8.95 | +1.36% | 153,985 |
| Mar 27, 2026 | $9.12 | $9.15 | $8.74 | $8.83 | -4.44% | 100,866 |
| Mar 26, 2026 | $9.23 | $9.57 | $9.19 | $9.24 | -1.18% | 74,613 |
| Mar 25, 2026 | $9.32 | $9.68 | $9.06 | $9.35 | +1.08% | 84,665 |
| Mar 24, 2026 | $8.96 | $9.46 | $8.95 | $9.25 | +2.10% | 116,287 |
| Mar 23, 2026 | $8.95 | $9.83 | $8.80 | $9.06 | +4.74% | 255,856 |
| Mar 20, 2026 | $8.53 | $8.84 | $8.33 | $8.65 | +3.10% | 259,963 |
| Mar 19, 2026 | $8.19 | $8.60 | $8.12 | $8.39 | +0.48% | 150,697 |
| Mar 18, 2026 | $8.44 | $8.63 | $8.17 | $8.35 | -2.91% | 195,962 |
| Mar 17, 2026 | $8.72 | $9.10 | $8.32 | $8.60 | -0.06% | 183,898 |
| Mar 16, 2026 | $8.57 | $8.89 | $8.39 | $8.61 | +1.95% | 166,758 |
| Mar 13, 2026 | $9.61 | $9.61 | $8.17 | $8.44 | -11.16% | 264,951 |
| Mar 12, 2026 | $10.07 | $10.24 | $9.36 | $9.50 | -7.90% | 212,108 |
| Mar 11, 2026 | $9.83 | $10.38 | $9.83 | $10.32 | +3.25% | 164,242 |
| Mar 10, 2026 | $9.50 | $10.29 | $9.18 | $9.99 | +4.06% | 218,775 |
| Mar 9, 2026 | $9.57 | $9.61 | $8.90 | $9.60 | -2.64% | 211,585 |
| Mar 6, 2026 | $10.19 | $10.39 | $9.79 | $9.86 | -6.01% | 160,442 |
| Mar 5, 2026 | $10.79 | $11.11 | $10.40 | $10.49 | -3.85% | 116,995 |
| Mar 4, 2026 | $11.36 | $11.55 | $10.87 | $10.91 | -2.24% | 317,288 |
| Mar 3, 2026 | $10.67 | $11.24 | $10.65 | $11.16 | +0.63% | 79,820 |
| Mar 2, 2026 | $11.15 | $11.27 | $10.60 | $11.09 | -2.59% | 125,280 |
| Feb 27, 2026 | $11.94 | $12.34 | $11.34 | $11.39 | -6.60% | 107,076 |
| Feb 26, 2026 | $11.80 | $12.23 | $11.80 | $12.19 | +3.31% | 101,953 |
| Feb 25, 2026 | $11.75 | $11.94 | $11.22 | $11.80 | 0.00% | 146,721 |
| Feb 24, 2026 | $11.45 | $11.88 | $11.45 | $11.80 | +3.06% | 108,495 |
| Feb 23, 2026 | $12.14 | $12.14 | $11.21 | $11.45 | -5.84% | 98,217 |
| Feb 20, 2026 | $12.20 | $12.61 | $11.91 | $12.16 | -1.14% | 80,546 |
| Feb 19, 2026 | $12.67 | $12.67 | $12.05 | $12.30 | -3.98% | 94,967 |
| Feb 18, 2026 | $12.23 | $13.29 | $11.80 | $12.81 | +4.74% | 184,250 |
| Feb 17, 2026 | $12.84 | $12.99 | $11.88 | $12.23 | +2.09% | 218,809 |
| Feb 13, 2026 | $12.37 | $12.74 | $11.79 | $11.98 | -2.68% | 207,824 |
| Feb 12, 2026 | $13.16 | $13.45 | $12.31 | $12.31 | -5.53% | 167,839 |
| Feb 11, 2026 | $13.17 | $13.17 | $12.44 | $13.03 | +0.23% | 134,152 |
| Feb 10, 2026 | $13.61 | $13.80 | $12.76 | $13.00 | -6.54% | 147,108 |
| Feb 9, 2026 | $13.96 | $14.07 | $13.68 | $13.91 | +0.36% | 84,577 |
| Feb 6, 2026 | $13.38 | $14.03 | $13.38 | $13.86 | +3.98% | 115,184 |
| Feb 5, 2026 | $13.87 | $14.04 | $13.20 | $13.33 | -5.33% | 153,273 |
| Feb 4, 2026 | $13.96 | $14.24 | $13.75 | $14.08 | +0.93% | 282,086 |
| Feb 3, 2026 | $13.35 | $14.68 | $13.24 | $13.95 | +3.26% | 271,603 |
| Feb 2, 2026 | $13.14 | $13.78 | $12.97 | $13.51 | +1.73% | 278,582 |
| Jan 30, 2026 | $12.71 | $13.58 | $12.71 | $13.28 | +3.03% | 188,175 |
| Jan 29, 2026 | $13.99 | $15.25 | $12.68 | $12.89 | -2.50% | 239,133 |
| Jan 28, 2026 | $13.67 | $13.74 | $13.20 | $13.22 | -2.51% | 128,580 |
| Jan 27, 2026 | $13.81 | $14.09 | $13.18 | $13.56 | -2.02% | 102,477 |
| Jan 26, 2026 | $14.27 | $14.41 | $13.80 | $13.84 | -3.01% | 81,532 |
| Jan 23, 2026 | $14.47 | $14.72 | $14.19 | $14.27 | -1.45% | 87,378 |
| Jan 22, 2026 | $14.34 | $15.25 | $14.34 | $14.48 | +1.40% | 156,764 |
| Jan 21, 2026 | $13.22 | $14.29 | $13.22 | $14.28 | +8.68% | 190,647 |
| Jan 20, 2026 | $13.45 | $13.63 | $13.04 | $13.14 | -5.54% | 116,124 |
| Jan 16, 2026 | $13.80 | $14.30 | $13.58 | $13.91 | +0.58% | 290,948 |
| Jan 15, 2026 | $13.43 | $14.18 | $13.43 | $13.83 | +2.75% | 249,471 |
| Jan 14, 2026 | $13.24 | $13.76 | $13.02 | $13.46 | +1.97% | 202,029 |
| Jan 13, 2026 | $13.15 | $13.48 | $12.95 | $13.20 | +1.07% | 185,589 |
| Jan 12, 2026 | $13.16 | $13.20 | $12.97 | $13.06 | -0.84% | 92,905 |
| Jan 9, 2026 | $13.01 | $13.34 | $12.66 | $13.17 | +1.93% | 162,670 |
| Jan 8, 2026 | $12.43 | $13.20 | $12.43 | $12.92 | +2.62% | 322,391 |
| Jan 7, 2026 | $12.17 | $12.81 | $12.12 | $12.59 | +3.62% | 360,237 |
| Jan 6, 2026 | $11.08 | $12.19 | $10.89 | $12.15 | +9.07% | 229,713 |
| Jan 5, 2026 | $10.76 | $11.60 | $10.74 | $11.14 | +3.44% | 166,121 |
| Jan 2, 2026 | $10.91 | $10.95 | $10.37 | $10.77 | -0.46% | 182,077 |
| Dec 31, 2025 | $10.59 | $11.00 | $10.55 | $10.82 | +1.60% | 233,016 |
| Dec 30, 2025 | $10.65 | $10.79 | $10.48 | $10.65 | 0.00% | 152,429 |
| Dec 29, 2025 | $10.54 | $10.82 | $10.44 | $10.65 | +0.95% | 280,660 |
| Dec 26, 2025 | $10.49 | $10.66 | $10.25 | $10.55 | 0.00% | 185,595 |
| Dec 24, 2025 | $10.21 | $10.64 | $10.21 | $10.55 | +3.33% | 110,864 |
| Dec 23, 2025 | $10.63 | $10.89 | $10.14 | $10.21 | -4.67% | 164,275 |
| Dec 22, 2025 | $10.49 | $10.89 | $10.49 | $10.71 | +2.10% | 162,454 |
| Dec 19, 2025 | $10.44 | $10.59 | $10.29 | $10.49 | -0.66% | 361,313 |
| Dec 18, 2025 | $10.63 | $10.81 | $10.39 | $10.56 | +0.76% | 273,117 |
| Dec 17, 2025 | $10.56 | $10.81 | $10.28 | $10.48 | -1.04% | 319,541 |
| Dec 16, 2025 | $10.98 | $11.24 | $10.56 | $10.59 | -3.55% | 220,726 |
| Dec 15, 2025 | $11.70 | $11.70 | $10.90 | $10.98 | -4.85% | 96,805 |
| Dec 12, 2025 | $11.96 | $12.02 | $11.53 | $11.54 | -3.43% | 122,855 |
| Dec 11, 2025 | $11.90 | $12.31 | $11.75 | $11.95 | +0.84% | 251,570 |
| Dec 10, 2025 | $11.93 | $11.97 | $11.43 | $11.85 | -1.09% | 202,385 |
| Dec 9, 2025 | $11.36 | $12.12 | $11.33 | $11.98 | +5.18% | 278,060 |
| Dec 8, 2025 | $11.43 | $11.54 | $11.15 | $11.39 | +1.42% | 174,758 |
| Dec 5, 2025 | $11.35 | $11.92 | $11.00 | $11.23 | +0.36% | 123,146 |
| Dec 4, 2025 | $11.45 | $11.50 | $11.15 | $11.19 | -2.70% | 121,027 |
| Dec 3, 2025 | $11.60 | $11.85 | $11.32 | $11.50 | 0.00% | 141,066 |
| Dec 2, 2025 | $11.33 | $11.78 | $11.13 | $11.50 | +1.86% | 192,992 |
| Dec 1, 2025 | $11.92 | $12.23 | $11.24 | $11.29 | -7.08% | 162,905 |
| Nov 28, 2025 | $12.50 | $12.53 | $11.95 | $12.15 | -2.96% | 149,050 |
| Nov 26, 2025 | $12.45 | $12.71 | $12.32 | $12.52 | +7.56% | 431,529 |
| Nov 25, 2025 | $11.48 | $12.00 | $11.47 | $11.64 | +2.37% | 129,775 |
| Nov 24, 2025 | $11.23 | $11.55 | $11.00 | $11.37 | +0.89% | 216,625 |
| Nov 21, 2025 | $10.63 | $11.59 | $10.63 | $11.27 | +5.92% | 327,944 |
| Nov 20, 2025 | $11.23 | $11.54 | $10.43 | $10.64 | -4.36% | 230,125 |
| Nov 19, 2025 | $12.27 | $12.33 | $10.32 | $11.13 | -9.33% | 460,521 |
| Nov 18, 2025 | $12.54 | $12.65 | $12.03 | $12.27 | -3.00% | 215,468 |
| Nov 17, 2025 | $13.17 | $13.40 | $12.32 | $12.65 | -4.49% | 276,058 |
| Nov 14, 2025 | $13.39 | $13.81 | $13.02 | $13.25 | -4.57% | 182,839 |
| Nov 13, 2025 | $14.03 | $14.70 | $12.90 | $13.88 | -10.45% | 428,709 |
| Nov 12, 2025 | $15.15 | $15.63 | $14.90 | $15.50 | +2.79% | 81,680 |
| Nov 11, 2025 | $14.99 | $15.20 | $14.56 | $15.08 | +0.67% | 181,211 |
| Nov 10, 2025 | $15.25 | $15.32 | $14.56 | $14.98 | -0.33% | 232,127 |
| Nov 7, 2025 | $14.80 | $15.43 | $14.60 | $15.03 | +0.87% | 127,511 |
| Nov 6, 2025 | $15.38 | $15.45 | $14.84 | $14.90 | -3.62% | 71,774 |
| Nov 5, 2025 | $15.38 | $15.71 | $15.21 | $15.46 | +1.11% | 55,902 |
| Nov 4, 2025 | $15.40 | $15.69 | $14.91 | $15.29 | -1.99% | 102,934 |
| Nov 3, 2025 | $15.46 | $15.70 | $15.19 | $15.60 | +0.45% | 102,542 |
| Oct 31, 2025 | $15.62 | $15.72 | $15.27 | $15.53 | -0.19% | 89,206 |
| Oct 30, 2025 | $15.70 | $15.95 | $15.12 | $15.56 | -0.51% | 140,712 |
| Oct 29, 2025 | $15.86 | $16.06 | $15.46 | $15.64 | -1.88% | 221,009 |
| Oct 28, 2025 | $16.58 | $16.82 | $15.73 | $15.94 | -3.98% | 87,264 |
| Oct 27, 2025 | $17.03 | $17.35 | $16.45 | $16.60 | -2.12% | 94,768 |
| Oct 24, 2025 | $16.19 | $17.28 | $16.00 | $16.96 | +6.13% | 148,291 |
| Oct 23, 2025 | $15.99 | $16.15 | $15.75 | $15.98 | +0.13% | 185,330 |
| Oct 22, 2025 | $15.83 | $16.07 | $15.62 | $15.96 | +0.88% | 142,384 |
| Oct 21, 2025 | $15.32 | $15.88 | $15.15 | $15.82 | +3.26% | 63,791 |
| Oct 20, 2025 | $15.10 | $15.56 | $14.91 | $15.32 | – | 53,716 |
Seasonality
ONEW return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | -4.4% | -11.8% | 4.8% | 10.7% | 11.5% | 5.9% | -2.2% | -11.7% | -1.5% | 10.6% | 0.6% |
| Months up | 4 of 6 | 2 of 6 | 3 of 7 | 2 of 7 | 5 of 7 | 4 of 7 | 6 of 7 | 3 of 7 | 0 of 7 | 3 of 7 | 4 of 6 | 3 of 6 |
| 2026 | 22.7% | -14.3% | -17.0% | -0.6% | 17.3% | 2.4% | 8.7% | -2.1% | -20.5% | 1.2% | ||
| 2025 | 4.0% | -8.4% | -2.3% | -7.2% | -1.6% | -9.3% | 14.6% | 9.7% | -5.9% | -2.0% | -21.8% | -10.9% |
| 2024 | -25.3% | 3.1% | 8.2% | -26.4% | 24.8% | 6.7% | -10.5% | -2.6% | -0.5% | -9.0% | 1.9% | -21.7% |
| 2023 | 14.5% | -15.0% | 0.5% | -5.6% | 5.3% | 30.4% | 3.9% | -30.7% | -1.9% | -11.7% | 18.6% | 25.8% |
| 2022 | -15.2% | -1.7% | -32.2% | -5.1% | 4.6% | -3.4% | 9.7% | 10.0% | -24.4% | 9.6% | -0.9% | -12.5% |
| 2021 | 11.1% | 10.1% | 12.2% | 28.2% | -3.9% | -10.9% | 11.8% | -13.8% | -0.7% | 10.3% | 15.4% | 19.1% |
| 2020 | -52.2% | 50.2% | 28.4% | 64.6% | 3.0% | 14.3% | -28.3% | -9.1% | 50.1% | 4.0% |