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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.56 | $10.18 | $8.67 | $9.64 | +1.15% | 2,235,431 |
| Sep 2026 | $11.81 | $12.77 | $9.09 | $9.53 | -20.52% | 2,339,512 |
| Aug 2026 | $12.37 | $13.23 | $10.70 | $11.99 | -2.12% | 2,263,685 |
| Jul 2026 | $11.30 | $14.23 | $10.33 | $12.25 | +8.70% | 2,190,955 |
| Jun 2026 | $10.91 | $12.10 | $10.02 | $11.27 | +2.36% | 2,253,195 |
| May 2026 | $9.53 | $12.50 | $9.41 | $11.01 | +17.25% | 2,454,904 |
| Apr 2026 | $9.54 | $11.70 | $8.99 | $9.39 | -0.63% | 2,527,184 |
| Mar 2026 | $11.15 | $11.55 | $8.12 | $9.45 | -17.00% | 3,757,481 |
| Feb 2026 | $13.14 | $14.68 | $11.21 | $11.39 | -14.27% | 2,983,262 |
| Jan 2026 | $10.91 | $15.25 | $10.37 | $13.28 | +22.74% | 3,734,961 |
| Dec 2025 | $11.92 | $12.31 | $10.14 | $10.82 | -10.95% | 4,331,559 |
| Nov 2025 | $15.46 | $15.71 | $10.32 | $12.15 | -21.76% | 4,004,324 |
| Oct 2025 | $15.68 | $17.35 | $14.07 | $15.53 | -1.96% | 2,465,524 |
| Sep 2025 | $16.33 | $17.11 | $15.25 | $15.84 | -5.88% | 2,051,387 |
| Aug 2025 | $15.95 | $17.92 | $14.65 | $16.83 | +9.71% | 2,748,956 |
| Jul 2025 | $13.28 | $16.38 | $13.11 | $15.34 | +14.56% | 3,526,488 |
| Jun 2025 | $14.59 | $16.25 | $12.78 | $13.39 | -9.34% | 2,646,974 |
| May 2025 | $11.90 | $15.86 | $11.58 | $14.77 | -1.60% | 3,993,474 |
| Apr 2025 | $16.17 | $17.10 | $12.02 | $15.01 | -7.23% | 3,310,825 |
| Mar 2025 | $16.59 | $18.15 | $14.13 | $16.18 | -2.29% | 2,927,678 |
| Feb 2025 | $17.11 | $21.00 | $16.25 | $16.56 | -8.36% | 2,606,905 |
| Jan 2025 | $17.71 | $20.15 | $14.29 | $18.07 | +3.97% | 3,548,842 |
| Dec 2024 | $22.32 | $22.47 | $16.81 | $17.38 | -21.68% | 2,923,492 |
| Nov 2024 | $22.10 | $26.78 | $18.55 | $22.19 | +1.93% | 2,130,891 |
| Oct 2024 | $23.73 | $24.16 | $20.49 | $21.77 | -8.95% | 1,538,609 |
| Sep 2024 | $23.48 | $25.00 | $20.75 | $23.91 | -0.50% | 1,594,153 |
| Aug 2024 | $24.52 | $25.25 | $20.00 | $24.03 | -2.63% | 2,032,816 |
| Jul 2024 | $27.47 | $31.00 | $23.45 | $24.68 | -10.48% | 2,672,406 |
| Jun 2024 | $24.50 | $31.36 | $24.44 | $27.57 | +6.70% | 1,883,527 |
| May 2024 | $20.97 | $26.99 | $20.07 | $25.84 | +24.77% | 1,793,486 |
| Apr 2024 | $28.31 | $28.57 | $20.29 | $20.71 | -26.43% | 1,716,691 |
| Mar 2024 | $26.20 | $28.20 | $23.57 | $28.15 | +8.23% | 1,771,929 |
| Feb 2024 | $25.93 | $28.04 | $24.25 | $26.01 | +3.09% | 2,049,367 |
| Jan 2024 | $33.64 | $33.72 | $24.98 | $25.23 | -25.33% | 1,711,159 |
| Dec 2023 | $26.91 | $35.86 | $26.41 | $33.79 | +25.85% | 1,433,421 |
| Nov 2023 | $22.62 | $27.57 | $22.09 | $26.85 | +18.65% | 1,441,082 |
| Oct 2023 | $25.63 | $26.02 | $21.78 | $22.63 | -11.67% | 1,365,443 |
| Sep 2023 | $26.41 | $26.75 | $24.50 | $25.62 | -1.88% | 1,662,574 |
| Aug 2023 | $37.36 | $38.21 | $25.19 | $26.11 | -30.65% | 2,939,899 |
| Jul 2023 | $36.11 | $39.15 | $34.53 | $37.65 | +3.89% | 1,405,518 |
| Jun 2023 | $27.75 | $36.42 | $27.46 | $36.24 | +30.41% | 1,754,949 |
| May 2023 | $26.28 | $29.12 | $24.99 | $27.79 | +5.27% | 2,432,726 |
| Apr 2023 | $28.05 | $29.28 | $25.51 | $26.40 | -5.61% | 1,438,856 |
| Mar 2023 | $27.67 | $28.61 | $23.68 | $27.97 | +0.54% | 3,085,137 |
| Feb 2023 | $32.64 | $33.75 | $27.50 | $27.82 | -15.03% | 2,724,754 |
| Jan 2023 | $28.82 | $32.94 | $28.00 | $32.74 | +14.48% | 1,449,758 |
| Dec 2022 | $32.71 | $33.40 | $27.10 | $28.60 | -12.51% | 1,922,429 |
| Nov 2022 | $33.91 | $36.37 | $30.45 | $32.69 | -0.94% | 1,387,659 |
| Oct 2022 | $30.46 | $33.91 | $28.23 | $33.00 | +9.60% | 1,702,088 |
| Sep 2022 | $39.65 | $40.52 | $30.10 | $30.11 | -24.44% | 1,645,573 |
| Aug 2022 | $35.62 | $43.96 | $35.50 | $39.85 | +9.96% | 1,816,738 |
| Jul 2022 | $32.85 | $36.67 | $31.58 | $36.24 | +9.65% | 1,337,157 |
| Jun 2022 | $34.47 | $36.89 | $29.90 | $33.05 | -3.36% | 2,417,442 |
| May 2022 | $32.49 | $37.68 | $30.39 | $34.20 | +4.62% | 2,619,701 |
| Apr 2022 | $34.94 | $35.45 | $29.86 | $32.69 | -5.11% | 2,538,620 |
| Mar 2022 | $51.06 | $54.54 | $33.33 | $34.45 | -32.20% | 4,112,240 |
| Feb 2022 | $52.03 | $54.71 | $46.13 | $50.81 | -1.74% | 1,512,468 |
| Jan 2022 | $61.24 | $62.79 | $45.82 | $51.71 | -15.19% | 1,960,713 |
| Dec 2021 | $52.44 | $61.80 | $47.15 | $60.97 | +19.13% | 2,040,808 |
| Nov 2021 | $44.60 | $55.45 | $44.44 | $51.18 | +15.43% | 1,737,271 |
| Oct 2021 | $40.66 | $45.30 | $40.09 | $44.34 | +10.27% | 1,205,215 |
| Sep 2021 | $42.16 | $43.19 | $36.17 | $40.21 | -0.69% | 1,352,814 |
| Aug 2021 | $47.07 | $48.61 | $39.35 | $40.49 | -13.81% | 1,165,491 |
| Jul 2021 | $42.26 | $48.21 | $38.31 | $46.98 | +11.78% | 1,664,901 |
| Jun 2021 | $49.35 | $51.86 | $39.51 | $42.03 | -14.64% | 2,940,365 |
| May 2021 | $52.45 | $56.74 | $46.01 | $49.24 | -3.88% | 1,979,473 |
| Apr 2021 | $40.00 | $56.78 | $38.00 | $51.23 | +28.20% | 1,578,884 |
| Mar 2021 | $36.44 | $44.50 | $33.09 | $39.96 | +12.22% | 2,119,648 |
| Feb 2021 | $32.33 | $38.71 | $32.00 | $35.61 | +10.15% | 2,040,886 |
| Jan 2021 | $29.91 | $36.15 | $28.41 | $32.33 | +11.14% | 1,452,648 |
| Dec 2020 | $28.05 | $31.17 | $26.33 | $29.09 | +4.04% | 3,139,212 |
| Nov 2020 | $18.66 | $28.86 | $18.01 | $27.96 | +50.08% | 2,206,013 |
| Oct 2020 | $20.60 | $22.71 | $18.02 | $18.63 | -9.08% | 2,155,501 |
| Sep 2020 | $28.31 | $30.03 | $18.61 | $20.49 | -28.31% | 3,428,639 |
| Aug 2020 | $25.12 | $33.60 | $24.94 | $28.58 | +14.32% | 1,252,633 |
| Jul 2020 | $24.33 | $30.00 | $20.86 | $25.00 | +2.97% | 1,041,555 |
| Jun 2020 | $15.01 | $25.00 | $15.00 | $24.28 | +64.61% | 1,892,600 |
| May 2020 | $11.45 | $16.99 | $9.84 | $14.75 | +28.37% | 1,086,765 |
| Apr 2020 | $6.36 | $12.89 | $5.19 | $11.49 | +50.20% | 1,654,068 |
| Mar 2020 | $16.00 | $16.07 | $3.41 | $7.65 | -52.22% | 3,745,421 |
| Feb 2020 | $15.02 | $18.40 | $14.50 | $16.01 | – | 3,392,740 |
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% |