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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.40 | $9.96 | $8.93 | $9.64 | +2.88% | 722,792 |
| Oct 19, 2026 | $9.50 | $9.72 | $9.00 | $9.37 | -0.85% | 387,558 |
| Oct 12, 2026 | $9.30 | $9.95 | $8.67 | $9.45 | +1.07% | 473,549 |
| Oct 5, 2026 | $9.77 | $10.01 | $9.30 | $9.35 | -4.79% | 412,273 |
| Sep 28, 2026 | $9.85 | $10.25 | $9.17 | $9.82 | -0.91% | 503,733 |
| Sep 21, 2026 | $9.26 | $10.33 | $9.10 | $9.91 | +8.42% | 513,548 |
| Sep 14, 2026 | $10.57 | $10.99 | $9.09 | $9.14 | -14.82% | 670,458 |
| Sep 8, 2026 | $12.69 | $12.77 | $10.68 | $10.73 | -15.51% | 442,830 |
| Aug 31, 2026 | $11.92 | $12.73 | $11.58 | $12.70 | +6.10% | 524,407 |
| Aug 24, 2026 | $11.95 | $12.65 | $11.25 | $11.97 | +0.50% | 348,179 |
| Aug 17, 2026 | $11.76 | $12.03 | $10.70 | $11.91 | +0.08% | 494,076 |
| Aug 10, 2026 | $12.42 | $13.23 | $11.79 | $11.90 | -1.16% | 1,037,817 |
| Aug 3, 2026 | $12.37 | $13.10 | $11.83 | $12.04 | -1.71% | 307,408 |
| Jul 27, 2026 | $12.98 | $13.69 | $11.61 | $12.25 | -4.78% | 527,478 |
| Jul 20, 2026 | $13.57 | $13.77 | $12.33 | $12.87 | -4.49% | 393,489 |
| Jul 13, 2026 | $11.14 | $14.23 | $10.81 | $13.47 | +21.13% | 711,098 |
| Jul 6, 2026 | $10.75 | $11.34 | $10.33 | $11.12 | +2.68% | 410,068 |
| Jun 29, 2026 | $11.85 | $11.92 | $10.66 | $10.83 | -8.38% | 305,984 |
| Jun 22, 2026 | $11.33 | $11.99 | $11.01 | $11.82 | +4.32% | 647,977 |
| Jun 15, 2026 | $11.27 | $12.10 | $10.66 | $11.33 | +2.07% | 624,021 |
| Jun 8, 2026 | $10.38 | $11.47 | $10.02 | $11.10 | +9.04% | 453,506 |
| Jun 1, 2026 | $10.91 | $11.53 | $10.15 | $10.18 | -7.54% | 370,529 |
| May 26, 2026 | $10.88 | $11.51 | $10.52 | $11.01 | +1.94% | 318,493 |
| May 18, 2026 | $10.58 | $11.02 | $9.74 | $10.80 | +2.18% | 433,868 |
| May 11, 2026 | $12.09 | $12.10 | $10.51 | $10.57 | -12.35% | 459,031 |
| May 4, 2026 | $9.72 | $12.50 | $9.64 | $12.06 | +23.06% | 974,081 |
| Apr 27, 2026 | $11.12 | $11.18 | $8.99 | $9.80 | -13.27% | 824,037 |
| Apr 20, 2026 | $11.05 | $11.70 | $10.02 | $11.30 | +1.35% | 539,403 |
| Apr 13, 2026 | $9.95 | $11.47 | $9.58 | $11.15 | +10.83% | 636,732 |
| Apr 6, 2026 | $9.75 | $10.59 | $9.43 | $10.06 | +2.03% | 621,671 |
| Mar 30, 2026 | $8.95 | $9.96 | $8.76 | $9.86 | +11.66% | 471,202 |
| Mar 23, 2026 | $8.95 | $9.83 | $8.74 | $8.83 | +2.08% | 632,287 |
| Mar 16, 2026 | $8.57 | $9.10 | $8.12 | $8.65 | +2.49% | 957,278 |
| Mar 9, 2026 | $9.57 | $10.38 | $8.17 | $8.44 | -14.40% | 1,071,661 |
| Mar 2, 2026 | $11.15 | $11.55 | $9.79 | $9.86 | -13.39% | 799,825 |
| Feb 23, 2026 | $12.14 | $12.34 | $11.21 | $11.39 | -6.37% | 562,462 |
| Feb 17, 2026 | $12.84 | $13.29 | $11.80 | $12.16 | +1.50% | 578,572 |
| Feb 9, 2026 | $13.96 | $14.07 | $11.79 | $11.98 | -13.56% | 741,500 |
| Feb 2, 2026 | $13.14 | $14.68 | $12.97 | $13.86 | +4.37% | 1,100,728 |
| Jan 26, 2026 | $14.27 | $15.25 | $12.68 | $13.28 | -6.94% | 739,897 |
| Jan 20, 2026 | $13.45 | $15.25 | $13.04 | $14.27 | +2.59% | 550,913 |
| Jan 12, 2026 | $13.16 | $14.30 | $12.95 | $13.91 | +5.62% | 1,020,942 |
| Jan 5, 2026 | $10.76 | $13.34 | $10.74 | $13.17 | +22.28% | 1,241,132 |
| Dec 29, 2025 | $10.54 | $11.00 | $10.37 | $10.77 | +2.09% | 848,182 |
| Dec 22, 2025 | $10.49 | $10.89 | $10.14 | $10.55 | +0.57% | 623,188 |
| Dec 15, 2025 | $11.70 | $11.70 | $10.28 | $10.49 | -9.10% | 1,271,502 |
| Dec 8, 2025 | $11.43 | $12.31 | $11.15 | $11.54 | +2.76% | 1,029,628 |
| Dec 1, 2025 | $11.92 | $12.23 | $11.00 | $11.23 | -7.57% | 741,136 |
| Nov 24, 2025 | $11.23 | $12.71 | $11.00 | $12.15 | +7.81% | 926,979 |
| Nov 17, 2025 | $13.17 | $13.40 | $10.32 | $11.27 | -14.91% | 1,510,116 |
| Nov 10, 2025 | $15.25 | $15.63 | $12.90 | $13.25 | -11.88% | 1,106,566 |
| Nov 3, 2025 | $15.46 | $15.71 | $14.60 | $15.03 | -3.22% | 460,663 |
| Oct 27, 2025 | $17.03 | $17.35 | $15.12 | $15.53 | -8.43% | 632,959 |
| Oct 20, 2025 | $15.10 | $17.28 | $14.91 | $16.96 | +13.67% | 593,512 |
| Oct 13, 2025 | $14.96 | $15.73 | $14.24 | $14.92 | +1.15% | 517,623 |
| Oct 6, 2025 | $16.39 | $16.39 | $14.07 | $14.75 | -8.84% | 500,384 |
| Sep 29, 2025 | $16.09 | $16.50 | $15.54 | $16.18 | +0.43% | 442,588 |
| Sep 22, 2025 | $15.46 | $16.74 | $15.26 | $16.11 | +3.14% | 559,929 |
| Sep 15, 2025 | $16.03 | $16.77 | $15.25 | $15.62 | -2.13% | 642,125 |
| Sep 8, 2025 | $16.84 | $16.95 | $15.67 | $15.96 | -5.11% | 263,933 |
| Sep 2, 2025 | $16.33 | $17.11 | $15.76 | $16.82 | -0.06% | 363,858 |
| Aug 25, 2025 | $17.26 | $17.66 | $16.53 | $16.83 | -2.60% | 638,647 |
| Aug 18, 2025 | $17.22 | $17.92 | $15.92 | $17.28 | +0.93% | 708,858 |
| Aug 11, 2025 | $15.32 | $17.50 | $15.04 | $17.12 | +12.48% | 712,090 |
| Aug 4, 2025 | $15.75 | $16.61 | $15.07 | $15.22 | -3.37% | 538,271 |
| Jul 28, 2025 | $15.41 | $16.38 | $14.35 | $15.75 | +2.47% | 910,872 |
| Jul 21, 2025 | $13.99 | $16.10 | $13.73 | $15.37 | +10.50% | 830,459 |
| Jul 14, 2025 | $15.10 | $15.43 | $13.67 | $13.91 | -9.08% | 523,510 |
| Jul 7, 2025 | $14.89 | $16.20 | $14.13 | $15.30 | +2.00% | 645,698 |
| Jun 30, 2025 | $13.90 | $15.03 | $13.11 | $15.00 | +9.17% | 834,740 |
| Jun 23, 2025 | $13.72 | $14.28 | $12.78 | $13.74 | -0.72% | 564,848 |
| Jun 16, 2025 | $14.09 | $14.63 | $13.64 | $13.84 | +0.25% | 395,863 |
| Jun 9, 2025 | $15.39 | $16.25 | $13.22 | $13.81 | -9.06% | 1,134,009 |
| Jun 2, 2025 | $14.59 | $15.49 | $13.64 | $15.18 | +2.78% | 484,553 |
| May 26, 2025 | $13.96 | $15.00 | $13.40 | $14.77 | +6.87% | 473,726 |
| May 19, 2025 | $14.81 | $15.70 | $13.41 | $13.82 | -9.26% | 564,910 |
| May 12, 2025 | $14.90 | $15.86 | $14.54 | $15.23 | +9.73% | 692,797 |
| May 5, 2025 | $12.45 | $13.99 | $11.58 | $13.88 | +10.69% | 1,558,194 |
| Apr 28, 2025 | $14.91 | $15.16 | $11.90 | $12.54 | -16.01% | 1,276,107 |
| Apr 21, 2025 | $13.17 | $15.20 | $12.79 | $14.93 | +10.67% | 470,954 |
| Apr 14, 2025 | $13.15 | $13.53 | $12.28 | $13.49 | +7.49% | 402,757 |
| Apr 7, 2025 | $12.70 | $14.94 | $12.02 | $12.55 | -8.99% | 843,886 |
| Mar 31, 2025 | $16.12 | $17.10 | $12.77 | $13.79 | -16.83% | 1,124,658 |
| Mar 24, 2025 | $17.72 | $18.15 | $16.44 | $16.58 | -3.94% | 541,126 |
| Mar 17, 2025 | $16.42 | $17.62 | $15.96 | $17.26 | +7.20% | 697,933 |
| Mar 10, 2025 | $16.63 | $16.97 | $15.40 | $16.10 | -5.46% | 579,331 |
| Mar 3, 2025 | $16.59 | $17.44 | $14.13 | $17.03 | +2.84% | 1,005,598 |
| Feb 24, 2025 | $18.27 | $18.35 | $16.25 | $16.56 | -7.69% | 573,254 |
| Feb 18, 2025 | $19.16 | $19.47 | $17.64 | $17.94 | -5.97% | 478,350 |
| Feb 10, 2025 | $19.20 | $21.00 | $19.01 | $19.08 | +0.53% | 729,721 |
| Feb 3, 2025 | $17.11 | $19.39 | $16.36 | $18.98 | +5.04% | 825,580 |
| Jan 27, 2025 | $17.00 | $20.15 | $15.32 | $18.07 | +5.86% | 1,499,186 |
| Jan 21, 2025 | $16.18 | $17.43 | $15.46 | $17.07 | +7.36% | 537,189 |
| Jan 13, 2025 | $14.83 | $16.79 | $14.29 | $15.90 | +5.65% | 568,682 |
| Jan 6, 2025 | $17.16 | $18.18 | $14.74 | $15.05 | -11.70% | 708,439 |
| Dec 30, 2024 | $17.52 | $18.31 | $16.67 | $17.05 | -3.92% | 695,788 |
| Dec 23, 2024 | $18.06 | $18.78 | $17.20 | $17.74 | -2.15% | 839,049 |
| Dec 16, 2024 | $21.14 | $21.40 | $17.67 | $18.13 | -14.24% | 697,642 |
| Dec 9, 2024 | $20.52 | $22.47 | $20.22 | $21.14 | +3.93% | 492,388 |
| Dec 2, 2024 | $22.32 | $22.38 | $20.21 | $20.34 | -8.34% | 433,971 |
| Nov 25, 2024 | $22.00 | $23.00 | $20.74 | $22.19 | +2.92% | 477,042 |
| Nov 18, 2024 | $20.10 | $21.91 | $18.55 | $21.56 | +7.80% | 626,750 |
| Nov 11, 2024 | $25.44 | $25.72 | $19.66 | $20.00 | -20.19% | 572,551 |
| Nov 4, 2024 | $22.16 | $26.78 | $22.04 | $25.06 | +13.81% | 422,141 |
| Oct 28, 2024 | $21.65 | $23.43 | $21.65 | $22.02 | +3.57% | 233,242 |
| Oct 21, 2024 | $23.31 | $23.45 | $20.49 | $21.26 | -9.30% | 364,892 |
| Oct 14, 2024 | $22.05 | $24.16 | $21.82 | $23.44 | +5.54% | 369,594 |
| Oct 7, 2024 | $21.10 | $22.21 | $20.64 | $22.21 | +4.37% | 314,866 |
| Sep 30, 2024 | $24.01 | $24.59 | $20.83 | $21.28 | -11.88% | 338,644 |
| Sep 23, 2024 | $24.07 | $24.70 | $22.91 | $24.15 | +1.60% | 317,581 |
| Sep 16, 2024 | $22.39 | $25.00 | $21.99 | $23.77 | +6.40% | 600,681 |
| Sep 9, 2024 | $21.99 | $22.71 | $20.75 | $22.34 | +1.55% | 413,271 |
| Sep 3, 2024 | $23.48 | $23.67 | $21.27 | $22.00 | -8.45% | 212,398 |
| Aug 26, 2024 | $24.99 | $25.25 | $23.12 | $24.03 | -2.48% | 367,320 |
| Aug 19, 2024 | $24.32 | $25.08 | $22.70 | $24.64 | +1.32% | 338,500 |
| Aug 12, 2024 | $23.38 | $24.56 | $22.33 | $24.32 | +9.95% | 394,144 |
| Aug 5, 2024 | $20.65 | $22.71 | $20.00 | $22.12 | -0.81% | 542,776 |
| Jul 29, 2024 | $30.74 | $30.74 | $20.59 | $22.30 | -26.64% | 1,142,070 |
| Jul 22, 2024 | $28.01 | $31.00 | $26.83 | $30.40 | +9.51% | 493,835 |
| Jul 15, 2024 | $27.45 | $30.85 | $27.05 | $27.76 | +2.62% | 707,147 |
| Jul 8, 2024 | $26.07 | $28.33 | $23.45 | $27.05 | +4.97% | 483,720 |
| Jul 1, 2024 | $27.47 | $27.50 | $25.50 | $25.77 | -6.53% | 235,710 |
| Jun 24, 2024 | $27.17 | $28.18 | $26.70 | $27.57 | +0.99% | 458,931 |
| Jun 17, 2024 | $26.42 | $27.83 | $25.89 | $27.30 | +3.17% | 249,155 |
| Jun 10, 2024 | $29.12 | $29.84 | $26.00 | $26.46 | -9.66% | 296,873 |
| Jun 3, 2024 | $24.50 | $31.36 | $24.44 | $29.29 | +13.35% | 878,568 |
| May 28, 2024 | $25.99 | $26.35 | $24.50 | $25.84 | +0.58% | 225,640 |
| May 20, 2024 | $25.98 | $26.19 | $23.96 | $25.69 | -1.42% | 309,997 |
| May 13, 2024 | $24.64 | $26.99 | $24.64 | $26.06 | +7.15% | 334,376 |
| May 6, 2024 | $22.91 | $24.53 | $22.12 | $24.32 | +7.23% | 387,534 |
| Apr 29, 2024 | $22.19 | $23.89 | $20.07 | $22.68 | +3.23% | 704,722 |
| Apr 22, 2024 | $24.08 | $24.68 | $20.29 | $21.97 | -7.81% | 522,352 |
| Apr 15, 2024 | $25.59 | $25.59 | $23.05 | $23.83 | -6.91% | 453,779 |
| Apr 8, 2024 | $27.09 | $27.92 | $25.09 | $25.60 | -4.87% | 316,360 |
| Apr 1, 2024 | $28.31 | $28.57 | $26.08 | $26.91 | -4.40% | 255,417 |
| Mar 25, 2024 | $26.22 | $28.20 | $25.39 | $28.15 | +8.52% | 182,178 |
| Mar 18, 2024 | $24.72 | $26.84 | $24.38 | $25.94 | +4.51% | 454,939 |
| Mar 11, 2024 | $23.76 | $25.16 | $23.57 | $24.82 | +3.68% | 763,587 |
| Mar 4, 2024 | $26.32 | $26.32 | $23.93 | $23.94 | -8.77% | 333,113 |
| Feb 26, 2024 | $25.26 | $26.52 | $24.99 | $26.24 | +3.72% | 246,214 |
| Feb 20, 2024 | $24.40 | $25.68 | $24.25 | $25.30 | +1.57% | 294,047 |
| Feb 12, 2024 | $26.77 | $28.04 | $24.79 | $24.91 | -6.21% | 570,362 |
| Feb 5, 2024 | $26.52 | $26.80 | $25.19 | $26.56 | -1.85% | 543,093 |
| Jan 29, 2024 | $26.30 | $27.73 | $24.98 | $27.06 | +3.13% | 907,522 |
| Jan 22, 2024 | $29.79 | $31.17 | $26.07 | $26.24 | -10.78% | 544,600 |
| Jan 16, 2024 | $29.15 | $30.06 | $28.73 | $29.41 | -0.68% | 175,768 |
| Jan 8, 2024 | $30.86 | $31.94 | $29.60 | $29.61 | -4.73% | 306,495 |
| Jan 2, 2024 | $33.64 | $33.72 | $30.42 | $31.08 | -8.02% | 210,537 |
| Dec 26, 2023 | $33.03 | $35.86 | $33.03 | $33.79 | +3.78% | 249,066 |
| Dec 18, 2023 | $31.73 | $33.93 | $31.57 | $32.56 | +2.84% | 301,633 |
| Dec 11, 2023 | $27.63 | $32.98 | $26.60 | $31.66 | +15.34% | 540,665 |
| Dec 4, 2023 | $27.46 | $28.40 | $26.70 | $27.45 | -0.65% | 281,510 |
| Nov 27, 2023 | $26.92 | $27.80 | $25.62 | $27.63 | +2.26% | 308,726 |
| Nov 20, 2023 | $26.00 | $27.08 | $25.51 | $27.02 | +3.60% | 172,104 |
| Nov 13, 2023 | $23.94 | $27.57 | $23.78 | $26.08 | +8.80% | 364,150 |
| Nov 6, 2023 | $24.82 | $25.17 | $23.02 | $23.97 | -4.04% | 262,207 |
| Oct 30, 2023 | $22.15 | $25.45 | $21.78 | $24.98 | +13.70% | 508,598 |
| Oct 23, 2023 | $23.89 | $24.32 | $21.81 | $21.97 | -8.57% | 285,098 |
| Oct 16, 2023 | $23.37 | $24.87 | $23.37 | $24.03 | +3.80% | 237,808 |
| Oct 9, 2023 | $23.23 | $25.01 | $22.86 | $23.15 | -1.74% | 236,400 |
| Oct 2, 2023 | $25.63 | $26.02 | $22.82 | $23.56 | -8.04% | 491,981 |
| Sep 25, 2023 | $24.77 | $25.74 | $24.50 | $25.62 | +3.06% | 354,921 |
| Sep 18, 2023 | $26.08 | $26.08 | $24.77 | $24.86 | -4.79% | 278,660 |
| Sep 11, 2023 | $25.40 | $26.34 | $25.08 | $26.11 | +3.32% | 565,722 |
| Sep 5, 2023 | $26.44 | $26.74 | $25.10 | $25.27 | -5.39% | 404,521 |
| Aug 28, 2023 | $26.01 | $27.60 | $26.01 | $26.71 | +3.25% | 317,982 |
| Aug 21, 2023 | $27.53 | $27.84 | $25.44 | $25.87 | -6.17% | 459,575 |
| Aug 14, 2023 | $27.70 | $28.30 | $26.68 | $27.57 | -0.86% | 584,581 |
| Aug 7, 2023 | $26.79 | $28.99 | $26.17 | $27.81 | +4.16% | 737,033 |
| Jul 31, 2023 | $36.00 | $38.21 | $25.19 | $26.70 | -26.16% | 948,829 |
| Jul 24, 2023 | $36.04 | $38.40 | $35.78 | $36.16 | +0.67% | 311,488 |
| Jul 17, 2023 | $38.14 | $39.15 | $35.70 | $35.92 | -5.00% | 437,194 |
| Jul 10, 2023 | $35.43 | $38.34 | $35.43 | $37.81 | +6.09% | 344,241 |
| Jul 3, 2023 | $36.11 | $36.73 | $34.53 | $35.64 | -1.66% | 263,244 |
| Jun 26, 2023 | $33.74 | $36.42 | $33.74 | $36.24 | +7.19% | 304,367 |
| Jun 20, 2023 | $33.65 | $34.34 | $33.08 | $33.81 | +0.48% | 329,769 |
| Jun 12, 2023 | $32.80 | $35.13 | $32.00 | $33.65 | +2.62% | 480,276 |
| Jun 5, 2023 | $30.04 | $33.83 | $29.36 | $32.79 | +8.94% | 453,456 |
| May 30, 2023 | $28.12 | $30.17 | $27.10 | $30.10 | +7.23% | 416,652 |
| May 22, 2023 | $27.86 | $28.68 | $27.31 | $28.07 | +0.90% | 336,275 |
| May 15, 2023 | $27.90 | $28.51 | $27.34 | $27.82 | -0.29% | 370,533 |
| May 8, 2023 | $27.12 | $28.82 | $26.34 | $27.90 | +2.65% | 483,960 |
| May 1, 2023 | $26.28 | $29.12 | $24.99 | $27.18 | +2.95% | 1,012,387 |
| Apr 24, 2023 | $27.73 | $28.14 | $25.51 | $26.40 | -4.66% | 493,590 |
| Apr 17, 2023 | $28.26 | $29.18 | $27.46 | $27.69 | -1.74% | 331,315 |
| Apr 10, 2023 | $26.15 | $29.28 | $26.15 | $28.18 | +7.15% | 348,450 |
| Apr 3, 2023 | $28.05 | $28.28 | $26.16 | $26.30 | -5.97% | 265,501 |
| Mar 27, 2023 | $25.10 | $28.01 | $24.29 | $27.97 | +10.25% | 663,377 |
| Mar 20, 2023 | $24.40 | $26.16 | $23.68 | $25.37 | +5.36% | 712,042 |
| Mar 13, 2023 | $25.73 | $26.69 | $23.85 | $24.08 | -7.70% | 879,793 |
| Mar 6, 2023 | $28.57 | $28.61 | $25.73 | $26.09 | -8.36% | 561,725 |
| Feb 27, 2023 | $28.86 | $28.86 | $27.03 | $28.47 | -0.59% | 497,450 |
| Feb 21, 2023 | $30.11 | $30.53 | $28.40 | $28.64 | -5.01% | 450,683 |
| Feb 13, 2023 | $29.28 | $31.36 | $29.00 | $30.15 | +2.87% | 481,913 |
| Feb 6, 2023 | $29.08 | $31.21 | $28.54 | $29.31 | -0.81% | 573,522 |
| Jan 30, 2023 | $31.32 | $33.75 | $28.85 | $29.55 | -6.40% | 1,164,656 |
| Jan 23, 2023 | $30.53 | $32.33 | $30.45 | $31.57 | +3.30% | 359,682 |
| Jan 17, 2023 | $30.12 | $31.45 | $28.60 | $30.56 | +1.09% | 331,748 |
| Jan 9, 2023 | $29.25 | $31.09 | $29.03 | $30.23 | +3.53% | 343,547 |
| Jan 3, 2023 | $28.82 | $29.58 | $28.00 | $29.20 | +2.10% | 239,511 |
| Dec 27, 2022 | $28.35 | $29.50 | $28.13 | $28.60 | +1.45% | 271,754 |
| Dec 19, 2022 | $30.94 | $31.67 | $27.10 | $28.19 | -9.71% | 590,426 |
| Dec 12, 2022 | $31.50 | $33.40 | $30.45 | $31.22 | -0.06% | 570,665 |
| Dec 5, 2022 | $31.96 | $32.24 | $30.57 | $31.24 | -2.22% | 316,072 |
| Nov 28, 2022 | $31.21 | $33.21 | $30.45 | $31.95 | +1.69% | 353,686 |
| Nov 21, 2022 | $32.18 | $32.97 | $31.19 | $31.42 | -2.15% | 183,879 |
| Nov 14, 2022 | $34.97 | $36.37 | $30.64 | $32.11 | -9.22% | 497,667 |
| Nov 7, 2022 | $33.37 | $35.53 | $31.73 | $35.37 | +7.02% | 295,411 |
| Oct 31, 2022 | $33.39 | $34.57 | $31.73 | $33.05 | -1.70% | 291,959 |
| Oct 24, 2022 | $28.96 | $33.91 | $28.23 | $33.62 | +16.41% | 476,451 |
| Oct 17, 2022 | $30.87 | $31.42 | $28.28 | $28.88 | -5.06% | 399,019 |
| Oct 10, 2022 | $30.08 | $32.18 | $29.58 | $30.42 | +1.77% | 335,597 |
| Oct 3, 2022 | $30.46 | $32.46 | $29.41 | $29.89 | -0.73% | 429,590 |
| Sep 26, 2022 | $31.93 | $33.84 | $30.10 | $30.11 | -5.70% | 367,432 |
| Sep 19, 2022 | $34.96 | $36.21 | $31.02 | $31.93 | -9.88% | 339,646 |
| Sep 12, 2022 | $36.31 | $37.35 | $34.35 | $35.43 | -2.34% | 518,521 |
| Sep 6, 2022 | $39.20 | $39.79 | $35.13 | $36.28 | -6.20% | 318,777 |
| Aug 29, 2022 | $40.74 | $41.76 | $38.42 | $38.68 | -5.96% | 246,098 |
| Aug 22, 2022 | $41.36 | $43.96 | $40.06 | $41.13 | -2.47% | 269,143 |
| Aug 15, 2022 | $39.92 | $43.67 | $39.71 | $42.17 | +5.61% | 442,176 |
| Aug 8, 2022 | $39.36 | $40.86 | $37.72 | $39.93 | +1.91% | 437,738 |
| Aug 1, 2022 | $35.62 | $40.44 | $35.50 | $39.18 | +8.11% | 522,780 |
| Jul 25, 2022 | $35.95 | $36.67 | $33.74 | $36.24 | +1.43% | 391,181 |
| Jul 18, 2022 | $33.83 | $35.95 | $33.43 | $35.73 | +5.40% | 282,989 |
| Jul 11, 2022 | $33.91 | $34.31 | $31.78 | $33.90 | -0.96% | 296,105 |
| Jul 5, 2022 | $32.21 | $34.97 | $31.58 | $34.23 | +4.01% | 306,690 |
| Jun 27, 2022 | $34.35 | $35.56 | $31.98 | $32.91 | -3.21% | 439,601 |
| Jun 21, 2022 | $31.54 | $36.00 | $31.54 | $34.00 | +8.56% | 683,450 |
| Jun 13, 2022 | $33.34 | $33.58 | $29.90 | $31.32 | -6.84% | 644,708 |
| Jun 6, 2022 | $34.63 | $36.89 | $33.50 | $33.62 | -2.21% | 551,437 |
| May 31, 2022 | $33.95 | $35.77 | $33.18 | $34.38 | +0.70% | 229,552 |
| May 23, 2022 | $33.41 | $35.00 | $31.15 | $34.14 | +4.21% | 550,632 |
| May 16, 2022 | $34.92 | $35.20 | $30.39 | $32.76 | -7.41% | 773,139 |
| May 9, 2022 | $34.62 | $36.96 | $32.65 | $35.38 | -0.51% | 523,533 |
| May 2, 2022 | $32.49 | $37.68 | $32.06 | $35.56 | +8.78% | 701,283 |
| Apr 25, 2022 | $30.43 | $33.79 | $29.86 | $32.69 | +5.66% | 508,824 |
| Apr 18, 2022 | $31.78 | $35.45 | $30.81 | $30.94 | -2.06% | 741,362 |
| Apr 11, 2022 | $31.74 | $33.96 | $30.63 | $31.59 | -1.68% | 507,261 |
| Apr 4, 2022 | $33.68 | $35.09 | $30.32 | $32.13 | -3.72% | 628,621 |
| Mar 28, 2022 | $35.41 | $36.99 | $32.86 | $33.37 | -5.71% | 884,571 |
| Mar 21, 2022 | $39.52 | $40.76 | $35.37 | $35.39 | -10.45% | 972,954 |
| Mar 14, 2022 | $42.50 | $42.52 | $39.35 | $39.52 | -6.46% | 1,122,829 |
| Mar 7, 2022 | $49.60 | $51.41 | $42.22 | $42.25 | -15.09% | 836,588 |
| Feb 28, 2022 | $50.09 | $54.54 | $49.21 | $49.76 | -0.96% | 539,816 |
| Feb 22, 2022 | $52.03 | $52.03 | $46.13 | $50.24 | -2.94% | 417,046 |
| Feb 14, 2022 | $49.72 | $52.44 | $48.84 | $51.76 | +3.94% | 245,780 |
| Feb 7, 2022 | $49.47 | $53.31 | $48.88 | $49.80 | +0.85% | 317,712 |
| Jan 31, 2022 | $48.62 | $54.71 | $47.59 | $49.38 | +0.06% | 514,914 |
| Jan 24, 2022 | $46.76 | $50.62 | $45.82 | $49.35 | +3.07% | 512,160 |
| Jan 18, 2022 | $55.39 | $55.39 | $46.67 | $47.88 | -14.07% | 527,951 |
| Jan 10, 2022 | $54.93 | $56.19 | $52.95 | $55.72 | +0.67% | 365,620 |
| Jan 3, 2022 | $61.24 | $62.79 | $53.89 | $55.35 | -9.22% | 480,032 |
| Dec 27, 2021 | $53.36 | $61.80 | $53.27 | $60.97 | +14.65% | 440,835 |
| Dec 20, 2021 | $49.49 | $53.38 | $47.15 | $53.18 | +7.98% | 407,718 |
| Dec 13, 2021 | $52.63 | $54.32 | $48.36 | $49.25 | -6.60% | 649,981 |
| Dec 6, 2021 | $51.10 | $53.99 | $50.01 | $52.73 | +4.23% | 313,332 |
| Nov 29, 2021 | $51.97 | $54.74 | $48.99 | $50.59 | -0.84% | 381,804 |
| Nov 22, 2021 | $55.00 | $55.45 | $50.55 | $51.02 | -6.16% | 250,881 |
| Nov 15, 2021 | $49.97 | $55.35 | $49.28 | $54.37 | +9.77% | 549,386 |
| Nov 8, 2021 | $49.63 | $50.00 | $48.69 | $49.53 | +0.41% | 310,717 |
| Nov 1, 2021 | $44.60 | $50.02 | $44.44 | $49.33 | +11.25% | 473,425 |
| Oct 25, 2021 | $43.07 | $45.30 | $42.64 | $44.34 | +3.12% | 384,477 |
| Oct 18, 2021 | $41.76 | $44.37 | $41.28 | $43.00 | +3.22% | 343,716 |
| Oct 11, 2021 | $42.19 | $42.75 | $41.26 | $41.66 | -1.37% | 196,441 |
| Oct 4, 2021 | $42.44 | $43.80 | $41.59 | $42.24 | +0.24% | 203,307 |
| Sep 27, 2021 | $39.08 | $42.96 | $38.71 | $42.14 | +7.91% | 368,858 |
| Sep 20, 2021 | $39.35 | $40.53 | $38.13 | $39.05 | -4.01% | 136,600 |
| Sep 13, 2021 | $38.05 | $41.32 | $36.88 | $40.68 | +6.86% | 417,164 |
| Sep 7, 2021 | $40.96 | $41.24 | $36.17 | $38.07 | -6.48% | 332,173 |
| Aug 30, 2021 | $41.28 | $43.19 | $40.06 | $40.71 | -0.83% | 257,528 |
| Aug 23, 2021 | $41.33 | $44.00 | $40.05 | $41.05 | +0.24% | 224,579 |
| Aug 16, 2021 | $42.53 | $43.69 | $39.35 | $40.95 | -5.93% | 274,519 |
| Aug 9, 2021 | $44.99 | $46.45 | $42.69 | $43.53 | -3.69% | 258,299 |
| Aug 2, 2021 | $47.07 | $48.61 | $44.44 | $45.20 | -3.79% | 325,859 |
| Jul 26, 2021 | $46.62 | $48.21 | $43.20 | $46.98 | +1.03% | 350,363 |
| Jul 19, 2021 | $41.40 | $46.62 | $39.51 | $46.50 | +9.98% | 466,737 |
| Jul 12, 2021 | $40.58 | $43.75 | $39.82 | $42.28 | +3.00% | 466,456 |
| Jul 6, 2021 | $40.84 | $41.59 | $38.31 | $41.05 | -0.48% | 261,076 |
| Jun 28, 2021 | $40.90 | $42.46 | $39.51 | $41.25 | +1.30% | 526,281 |
| Jun 21, 2021 | $41.88 | $44.00 | $40.52 | $40.72 | -0.71% | 975,989 |
| Jun 14, 2021 | $44.25 | $44.97 | $40.00 | $41.01 | -7.38% | 838,539 |
| Jun 7, 2021 | $48.00 | $51.44 | $43.95 | $44.28 | -7.62% | 384,722 |
| Jun 1, 2021 | $49.35 | $51.86 | $46.39 | $47.93 | -2.66% | 335,103 |
| May 24, 2021 | $49.41 | $50.36 | $47.66 | $49.24 | +0.51% | 468,027 |
| May 17, 2021 | $50.90 | $51.05 | $46.01 | $48.99 | -4.15% | 362,627 |
| May 10, 2021 | $54.25 | $55.63 | $46.26 | $51.11 | -4.47% | 639,206 |
| May 3, 2021 | $52.45 | $56.74 | $51.61 | $53.50 | +4.43% | 509,613 |
| Apr 26, 2021 | $45.94 | $56.78 | $44.89 | $51.23 | +14.20% | 727,633 |
| Apr 19, 2021 | $43.70 | $45.66 | $39.00 | $44.86 | +3.67% | 308,050 |
| Apr 12, 2021 | $43.24 | $43.54 | $41.63 | $43.27 | +1.57% | 255,040 |
| Apr 5, 2021 | $42.37 | $43.31 | $40.17 | $42.60 | +1.91% | 222,232 |
| Mar 29, 2021 | $38.86 | $41.90 | $37.57 | $41.80 | +7.62% | 372,895 |
| Mar 22, 2021 | $40.36 | $42.29 | $34.20 | $38.84 | -6.07% | 358,431 |
| Mar 15, 2021 | $41.85 | $44.50 | $40.11 | $41.35 | -1.10% | 570,228 |
| Mar 8, 2021 | $36.70 | $42.38 | $36.70 | $41.81 | +14.80% | 424,314 |
| Mar 1, 2021 | $36.44 | $38.96 | $33.09 | $36.42 | +2.27% | 459,709 |
| Feb 22, 2021 | $35.89 | $38.71 | $35.10 | $35.61 | +0.03% | 588,870 |
| Feb 16, 2021 | $35.70 | $36.93 | $34.30 | $35.60 | +2.24% | 338,300 |
| Feb 8, 2021 | $37.75 | $37.81 | $33.52 | $34.82 | -5.43% | 568,634 |
| Feb 1, 2021 | $32.33 | $38.05 | $32.00 | $36.82 | +13.89% | 545,082 |
| Jan 25, 2021 | $35.31 | $35.34 | $31.32 | $32.33 | -7.68% | 355,945 |
| Jan 19, 2021 | $33.55 | $36.15 | $32.60 | $35.02 | +4.38% | 292,079 |
| Jan 11, 2021 | $31.49 | $35.99 | $31.45 | $33.55 | +6.54% | 394,714 |
| Jan 4, 2021 | $29.91 | $32.93 | $28.41 | $31.49 | +8.25% | 409,910 |
| Dec 28, 2020 | $30.35 | $31.17 | $26.65 | $29.09 | -2.32% | 509,779 |
| Dec 21, 2020 | $27.61 | $30.88 | $26.33 | $29.78 | +6.09% | 503,882 |
| Dec 14, 2020 | $28.46 | $30.00 | $27.33 | $28.07 | +1.34% | 1,514,586 |
| Dec 7, 2020 | $27.66 | $29.19 | $26.35 | $27.70 | -0.22% | 348,239 |
| Nov 30, 2020 | $28.47 | $28.48 | $26.87 | $27.76 | -1.70% | 358,136 |
| Nov 23, 2020 | $24.94 | $28.86 | $24.50 | $28.24 | +15.22% | 612,696 |
| Nov 16, 2020 | $22.28 | $26.49 | $21.71 | $24.51 | +12.02% | 531,021 |
| Nov 9, 2020 | $21.37 | $22.32 | $18.29 | $21.88 | +9.51% | 624,480 |
| Nov 2, 2020 | $18.66 | $20.61 | $18.01 | $19.98 | +7.25% | 342,406 |
| Oct 26, 2020 | $19.94 | $20.18 | $18.02 | $18.63 | -6.80% | 529,435 |
| Oct 19, 2020 | $21.63 | $21.85 | $18.80 | $19.99 | -7.28% | 565,018 |
| Oct 12, 2020 | $20.63 | $22.39 | $20.50 | $21.56 | +2.37% | 421,772 |
| Oct 5, 2020 | $19.79 | $22.71 | $19.79 | $21.06 | +0.29% | 439,536 |
| Sep 28, 2020 | $20.61 | $21.31 | $19.71 | $21.00 | +3.75% | 489,888 |
| Sep 21, 2020 | $20.00 | $21.45 | $18.61 | $20.24 | +1.10% | 1,189,650 |
| Sep 14, 2020 | $24.02 | $25.10 | $19.90 | $20.02 | -22.40% | 1,530,313 |
| Sep 8, 2020 | $26.85 | $28.08 | $24.39 | $25.80 | -4.59% | 184,528 |
| Aug 31, 2020 | $28.74 | $30.03 | $25.30 | $27.04 | -6.92% | 278,540 |
| Aug 24, 2020 | $31.34 | $32.50 | $26.17 | $29.05 | -3.17% | 306,666 |
| Aug 17, 2020 | $28.60 | $33.60 | $28.22 | $30.00 | +5.26% | 427,653 |
| Aug 10, 2020 | $28.36 | $29.78 | $27.03 | $28.50 | +1.35% | 256,955 |
| Aug 3, 2020 | $25.12 | $29.57 | $24.94 | $28.12 | +12.48% | 216,819 |
| Jul 27, 2020 | $23.96 | $30.00 | $23.52 | $25.00 | +3.86% | 292,661 |
| Jul 20, 2020 | $23.21 | $26.00 | $21.10 | $24.07 | +4.93% | 273,514 |
| Jul 13, 2020 | $22.38 | $24.44 | $20.86 | $22.94 | +4.65% | 165,884 |
| Jul 6, 2020 | $24.74 | $24.84 | $21.01 | $21.92 | -9.53% | 243,304 |
| Jun 29, 2020 | $22.95 | $26.97 | $22.79 | $24.23 | +2.06% | 195,871 |
| Jun 22, 2020 | $22.35 | $24.75 | $21.99 | $23.74 | +4.90% | 427,864 |
| Jun 15, 2020 | $20.31 | $25.00 | $20.00 | $22.63 | +8.64% | 564,106 |
| Jun 8, 2020 | $19.57 | $20.97 | $18.90 | $20.83 | +11.27% | 297,186 |
| Jun 1, 2020 | $15.01 | $19.39 | $15.00 | $18.72 | +26.92% | 473,765 |
| May 26, 2020 | $16.99 | $16.99 | $14.50 | $14.75 | -7.81% | 296,306 |
| May 18, 2020 | $14.49 | $16.28 | $12.93 | $16.00 | +14.29% | 212,047 |
| May 11, 2020 | $11.55 | $14.00 | $11.42 | $14.00 | +15.89% | 333,208 |
| May 4, 2020 | $10.10 | $13.00 | $9.84 | $12.08 | +16.60% | 215,972 |
| Apr 27, 2020 | $7.94 | $12.89 | $7.25 | $10.36 | +30.48% | 356,316 |
| Apr 20, 2020 | $7.00 | $7.94 | $6.80 | $7.94 | +11.52% | 174,815 |
| Apr 13, 2020 | $6.99 | $8.50 | $6.57 | $7.12 | +5.33% | 546,262 |
| Apr 6, 2020 | $5.75 | $7.50 | $5.55 | $6.76 | +14.19% | 345,166 |
| Mar 30, 2020 | $6.14 | $7.65 | $5.19 | $5.92 | -3.90% | 384,168 |
| Mar 23, 2020 | $5.50 | $7.84 | $4.51 | $6.16 | +18.46% | 344,875 |
| Mar 16, 2020 | $8.00 | $8.00 | $3.41 | $5.20 | -38.24% | 957,307 |
| Mar 9, 2020 | $11.25 | $11.90 | $7.27 | $8.42 | -28.95% | 1,099,930 |
| Mar 2, 2020 | $16.00 | $16.07 | $11.04 | $11.85 | -25.98% | 1,219,882 |
| Feb 24, 2020 | $17.68 | $17.68 | $15.01 | $16.01 | -10.36% | 494,410 |
| Feb 18, 2020 | $17.98 | $18.40 | $16.85 | $17.86 | +2.06% | 392,351 |
| Feb 10, 2020 | $15.00 | $17.60 | $14.59 | $17.50 | +15.59% | 1,074,935 |
| Feb 7, 2020 | $15.02 | $16.00 | $14.50 | $15.14 | – | 1,431,044 |
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% |