Onewater Marine

ONEW
🏛️ usa →
16.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 34.06 34.24 33.25 33.79 0.0M
2023-12-28 34.39 34.90 34.07 34.15 0.0M
2023-12-27 35.05 35.43 34.23 34.72 0.1M
2023-12-26 33.03 35.86 33.03 34.92 0.1M
2023-12-22 32.69 32.88 32.15 32.56 0.0M
2023-12-21 32.89 32.98 32.27 32.62 0.0M
2023-12-20 32.84 33.93 32.08 32.50 0.1M
2023-12-19 32.17 33.39 32.13 32.97 0.1M
2023-12-18 31.73 32.26 31.57 32.09 0.1M
2023-12-15 32.33 32.98 30.53 31.66 0.2M
2023-12-14 29.54 32.38 29.19 32.27 0.2M
2023-12-13 27.37 29.11 26.60 28.82 0.1M
2023-12-12 27.71 27.80 27.17 27.17 0.0M
2023-12-11 27.63 27.89 27.31 27.66 0.0M
2023-12-08 27.00 27.72 26.92 27.45 0.0M
2023-12-07 26.84 27.18 26.70 27.13 0.0M
2023-12-06 27.87 28.36 26.73 26.79 0.1M
2023-12-05 27.98 27.98 27.23 27.77 0.1M
2023-12-04 27.46 28.40 27.46 27.99 0.1M
2023-12-01 26.91 27.80 26.41 27.63 0.1M
2023-11-30 27.04 27.04 26.55 26.85 0.1M
2023-11-29 26.78 27.47 26.68 26.77 0.1M
2023-11-28 25.99 26.55 25.62 26.50 0.1M
2023-11-27 26.92 26.99 26.08 26.08 0.0M
2023-11-24 26.35 27.08 26.27 27.02 0.0M
2023-11-22 26.51 27.08 26.30 26.37 0.0M
2023-11-21 25.63 26.24 25.51 26.23 0.1M
2023-11-20 26.00 26.11 25.60 25.84 0.1M
2023-11-17 25.87 26.30 25.70 26.08 0.1M
2023-11-16 26.97 26.97 25.00 25.55 0.1M
2023-11-15 26.48 27.57 26.48 26.58 0.1M
2023-11-14 25.34 26.72 25.27 26.64 0.1M
2023-11-13 23.94 24.57 23.78 24.41 0.0M
2023-11-10 23.46 24.09 23.02 23.97 0.1M
2023-11-09 23.97 24.01 23.30 23.40 0.0M
2023-11-08 23.94 24.01 23.45 23.89 0.0M
2023-11-07 23.90 24.33 23.63 23.94 0.0M
2023-11-06 24.82 25.17 23.98 24.09 0.1M
2023-11-03 24.33 25.45 24.22 24.98 0.1M
2023-11-02 23.00 24.00 23.00 23.98 0.2M
2023-11-01 22.62 22.93 22.09 22.91 0.0M
2023-10-31 22.00 23.00 21.86 22.63 0.1M
2023-10-30 22.15 22.43 21.78 22.08 0.0M
2023-10-27 22.58 22.60 21.82 21.97 0.0M
2023-10-26 22.88 22.98 21.81 22.41 0.1M
2023-10-25 22.87 22.87 22.30 22.76 0.1M
2023-10-24 23.39 23.64 22.76 22.92 0.0M
2023-10-23 23.89 24.32 23.18 23.23 0.1M
2023-10-20 24.11 24.28 23.87 24.03 0.0M
2023-10-19 24.38 24.69 24.04 24.04 0.0M
2023-10-18 24.46 24.61 24.08 24.56 0.0M
2023-10-17 24.13 24.87 24.13 24.76 0.1M
2023-10-16 23.37 24.35 23.37 24.27 0.1M
2023-10-13 23.99 23.99 23.11 23.15 0.0M
2023-10-12 24.54 24.54 23.77 24.00 0.0M
2023-10-11 24.67 25.01 24.48 24.63 0.0M
2023-10-10 23.79 24.76 23.67 24.68 0.1M
2023-10-09 23.23 23.71 22.86 23.71 0.1M
2023-10-06 23.17 23.80 22.82 23.56 0.1M
2023-10-05 24.43 24.43 23.17 23.31 0.1M
2023-10-04 24.55 24.96 24.32 24.56 0.1M
2023-10-03 25.14 25.43 24.56 24.66 0.1M
2023-10-02 25.63 26.02 25.09 25.42 0.1M
2023-09-29 25.43 25.74 25.32 25.62 0.1M
2023-09-28 24.72 25.37 24.62 25.19 0.1M
2023-09-27 24.67 25.10 24.64 24.79 0.1M
2023-09-26 24.61 24.82 24.50 24.59 0.1M
2023-09-25 24.77 25.19 24.77 24.87 0.0M
2023-09-22 25.20 25.20 24.77 24.86 0.1M
2023-09-21 25.00 25.47 24.92 25.15 0.1M
2023-09-20 25.56 25.75 25.17 25.27 0.0M
2023-09-19 25.50 25.84 25.43 25.44 0.0M
2023-09-18 26.08 26.08 25.34 25.44 0.1M
2023-09-15 26.18 26.29 25.67 26.11 0.3M
2023-09-14 25.57 26.34 25.57 26.21 0.1M
2023-09-13 25.50 25.61 25.08 25.40 0.1M
2023-09-12 25.45 25.81 25.37 25.49 0.0M
2023-09-11 25.40 25.61 25.22 25.48 0.1M
2023-09-08 26.29 26.39 25.10 25.27 0.1M
2023-09-07 26.30 26.74 26.15 26.33 0.2M
2023-09-06 26.19 26.47 26.03 26.29 0.1M
2023-09-05 26.44 26.56 25.83 26.29 0.1M
2023-09-01 26.41 26.75 26.31 26.71 0.1M
2023-08-31 26.50 26.74 26.07 26.11 0.1M
2023-08-30 27.29 27.60 26.47 26.47 0.1M
2023-08-29 26.42 27.59 26.30 27.39 0.1M
2023-08-28 26.01 26.47 26.01 26.42 0.1M
2023-08-25 25.97 27.10 25.44 25.87 0.1M
2023-08-24 26.05 26.18 25.80 25.88 0.1M
2023-08-23 26.47 26.47 25.79 26.05 0.1M
2023-08-22 27.04 27.05 26.42 26.48 0.1M
2023-08-21 27.53 27.84 27.00 27.04 0.1M
2023-08-18 26.84 28.30 26.82 27.57 0.2M
2023-08-17 27.00 27.15 26.68 26.84 0.1M
2023-08-16 27.16 27.72 26.99 27.02 0.1M
2023-08-15 27.35 27.44 26.88 27.03 0.1M
2023-08-14 27.70 28.22 27.00 27.56 0.1M
2023-08-11 28.39 28.99 27.71 27.81 0.1M
2023-08-10 27.23 27.56 26.99 27.39 0.1M
2023-08-09 26.85 27.46 26.61 27.13 0.2M
2023-08-08 26.57 26.84 26.17 26.80 0.1M
2023-08-07 26.79 27.16 26.29 26.80 0.1M
2023-08-04 26.45 26.87 25.59 26.70 0.2M
2023-08-03 27.00 29.69 25.19 26.49 0.7M
2023-08-02 37.57 37.75 36.48 37.18 0.0M
2023-08-01 37.36 38.21 37.29 38.02 0.1M
2023-07-31 36.00 37.74 36.00 37.65 0.0M
2023-07-28 36.96 36.98 36.15 36.16 0.0M
2023-07-27 37.99 38.40 36.55 36.64 0.0M
2023-07-26 36.69 37.66 36.69 37.57 0.1M
2023-07-25 36.52 37.31 36.52 36.72 0.1M
2023-07-24 36.04 36.65 35.78 36.52 0.1M
2023-07-21 37.17 37.17 35.74 35.92 0.1M
2023-07-20 36.94 37.14 36.50 36.86 0.1M
2023-07-19 36.75 37.45 36.18 36.96 0.1M
2023-07-18 36.97 38.17 35.70 36.45 0.1M
2023-07-17 38.14 39.15 38.12 38.19 0.1M
2023-07-14 38.32 38.32 37.25 37.81 0.1M
2023-07-13 36.91 38.34 36.33 38.27 0.1M
2023-07-12 37.13 37.13 36.51 36.79 0.1M
2023-07-11 35.93 36.75 35.85 36.61 0.1M
2023-07-10 35.43 36.40 35.43 35.80 0.0M
2023-07-07 35.30 36.25 35.30 35.64 0.1M
2023-07-06 35.07 35.52 34.53 35.33 0.1M
2023-07-05 35.80 35.92 35.23 35.45 0.1M
2023-07-03 36.11 36.73 35.67 35.89 0.0M
2023-06-30 35.87 36.42 35.38 36.24 0.1M
2023-06-29 35.15 36.00 34.71 35.50 0.1M
2023-06-28 35.11 35.17 34.50 35.15 0.0M
2023-06-27 34.24 35.18 34.18 35.15 0.1M
2023-06-26 33.74 34.79 33.74 34.23 0.1M
2023-06-23 33.50 34.30 33.50 33.81 0.1M
2023-06-22 34.09 34.34 33.63 34.13 0.1M
2023-06-21 33.67 34.33 33.59 34.23 0.1M
2023-06-20 33.65 34.19 33.08 33.78 0.1M
2023-06-16 34.93 34.93 32.98 33.65 0.2M
2023-06-15 34.22 34.89 34.22 34.81 0.1M
2023-06-14 34.94 35.04 33.92 34.33 0.1M
2023-06-13 33.59 35.13 33.58 34.95 0.1M
2023-06-12 32.80 33.62 32.00 33.36 0.1M
2023-06-09 32.66 33.32 32.51 32.79 0.0M
2023-06-08 33.32 33.51 32.36 33.28 0.1M
2023-06-07 31.99 33.83 31.83 33.40 0.1M
2023-06-06 29.84 32.11 29.84 31.65 0.2M
2023-06-05 30.04 30.56 29.36 29.83 0.1M
2023-06-02 28.41 30.17 28.10 30.10 0.1M
2023-06-01 27.75 28.13 27.46 28.12 0.1M
2023-05-31 28.06 28.26 27.10 27.79 0.1M
2023-05-30 28.12 28.36 27.48 28.22 0.1M
2023-05-26 27.73 28.23 27.42 28.07 0.1M
2023-05-25 28.06 28.12 27.31 27.82 0.1M
2023-05-24 28.28 28.41 27.88 28.10 0.0M
2023-05-23 27.94 28.68 27.94 28.10 0.1M
2023-05-22 27.86 28.13 27.44 28.10 0.1M
2023-05-19 28.51 28.51 27.62 27.82 0.1M
2023-05-18 28.35 28.45 28.00 28.37 0.1M
2023-05-17 27.80 28.36 27.66 28.31 0.1M
2023-05-16 27.84 28.16 27.34 27.76 0.1M
2023-05-15 27.90 28.20 27.56 28.09 0.1M
2023-05-12 28.26 28.26 27.73 27.90 0.1M
2023-05-11 27.98 28.29 27.72 28.27 0.1M
2023-05-10 28.64 28.82 27.91 28.00 0.1M
2023-05-09 27.68 28.69 27.52 28.19 0.1M
2023-05-08 27.12 28.19 26.34 27.97 0.2M
2023-05-05 27.44 28.78 27.15 27.18 0.2M
2023-05-04 29.12 29.12 26.75 27.20 0.5M
2023-05-03 25.57 26.09 24.99 25.07 0.1M
2023-05-02 25.76 26.01 25.12 25.50 0.1M
2023-05-01 26.28 26.65 25.59 26.00 0.1M
2023-04-28 26.18 26.66 26.18 26.40 0.1M
2023-04-27 25.68 26.77 25.51 26.25 0.1M
2023-04-26 26.06 26.76 26.02 26.25 0.1M
2023-04-25 26.61 26.77 25.96 26.24 0.1M
2023-04-24 27.73 28.14 27.05 27.12 0.1M
2023-04-21 27.88 27.89 27.46 27.69 0.1M
2023-04-20 28.12 28.29 27.59 27.93 0.0M
2023-04-19 28.36 29.18 27.74 28.28 0.1M
2023-04-18 28.39 28.63 27.57 27.81 0.0M
2023-04-17 28.26 28.59 28.11 28.28 0.1M
2023-04-14 28.00 28.62 27.93 28.18 0.0M
2023-04-13 27.77 28.00 27.25 27.87 0.1M
2023-04-12 29.10 29.28 27.65 27.77 0.1M
2023-04-11 27.22 28.90 27.01 28.77 0.1M
2023-04-10 26.15 27.22 26.15 27.21 0.1M
2023-04-06 26.69 26.74 26.16 26.30 0.1M
2023-04-05 27.35 27.36 26.66 26.71 0.1M
2023-04-04 27.84 27.96 27.28 27.47 0.1M
2023-04-03 28.05 28.28 27.38 27.92 0.1M
2023-03-31 27.00 28.01 26.76 27.97 0.1M
2023-03-30 26.56 27.17 26.36 26.85 0.2M
2023-03-29 26.16 26.50 25.55 26.41 0.1M
2023-03-28 25.62 26.31 25.42 26.00 0.1M
2023-03-27 25.10 25.81 24.29 25.68 0.2M
2023-03-24 25.12 26.12 24.59 25.37 0.2M
2023-03-23 25.61 25.90 24.96 25.35 0.1M
2023-03-22 25.93 26.16 25.15 25.21 0.1M
2023-03-21 24.15 25.42 24.15 25.01 0.1M
2023-03-20 24.40 24.82 23.68 23.74 0.1M
2023-03-17 24.79 24.80 23.85 24.08 0.3M
2023-03-16 24.72 25.14 24.24 25.05 0.1M
2023-03-15 24.44 25.82 24.00 25.19 0.2M
2023-03-14 26.04 26.69 24.84 25.05 0.2M
2023-03-13 25.73 25.73 24.71 25.38 0.1M
2023-03-10 26.41 26.51 25.73 26.09 0.1M
2023-03-09 26.68 26.89 26.18 26.54 0.1M
2023-03-08 27.08 27.54 26.30 26.65 0.1M
2023-03-07 27.58 27.74 27.13 27.20 0.1M
2023-03-06 28.57 28.61 27.40 27.53 0.1M
2023-03-03 27.96 28.52 27.81 28.47 0.1M
2023-03-02 27.58 27.91 27.03 27.91 0.1M
2023-03-01 27.67 27.86 27.30 27.58 0.1M
2023-02-28 27.95 28.11 27.50 27.82 0.1M
2023-02-27 28.86 28.86 27.84 27.88 0.1M
2023-02-24 29.12 29.20 28.50 28.64 0.1M
2023-02-23 29.08 29.22 28.40 28.91 0.1M
2023-02-22 29.49 29.80 28.69 29.07 0.1M
2023-02-21 30.11 30.53 29.19 29.35 0.2M
2023-02-17 31.00 31.12 30.06 30.15 0.1M
2023-02-16 30.70 31.36 30.10 30.64 0.1M
2023-02-15 29.64 30.87 29.32 30.74 0.1M
2023-02-14 29.54 29.89 29.00 29.73 0.1M
2023-02-13 29.28 29.92 29.10 29.72 0.1M
2023-02-10 29.25 29.63 28.59 29.31 0.1M
2023-02-09 30.15 31.21 29.14 29.21 0.1M
2023-02-08 29.27 29.39 28.59 29.11 0.1M
2023-02-07 29.00 29.56 28.54 29.46 0.1M
2023-02-06 29.08 29.77 29.05 29.16 0.1M
2023-02-03 29.02 30.55 28.85 29.55 0.3M
2023-02-02 29.92 31.76 29.05 30.58 0.6M
2023-02-01 32.64 33.75 32.08 33.57 0.1M
2023-01-31 31.09 32.94 31.07 32.74 0.1M
2023-01-30 31.32 31.85 31.08 31.12 0.1M
2023-01-27 31.27 31.75 30.84 31.57 0.1M
2023-01-26 31.87 32.33 30.66 31.63 0.1M
2023-01-25 31.46 32.23 31.29 32.06 0.0M
2023-01-24 31.22 32.00 30.93 31.81 0.1M
2023-01-23 30.53 31.74 30.45 31.38 0.1M
2023-01-20 30.24 31.45 29.76 30.56 0.1M
2023-01-19 28.94 30.03 28.60 29.99 0.1M
2023-01-18 29.56 29.99 29.00 29.21 0.1M
2023-01-17 30.12 30.44 29.23 29.59 0.1M
2023-01-13 29.75 30.55 29.10 30.23 0.1M
2023-01-12 30.48 30.96 29.76 30.00 0.1M
2023-01-11 29.82 31.09 29.61 30.24 0.1M
2023-01-10 29.03 29.64 29.03 29.61 0.1M
2023-01-09 29.25 29.91 29.04 29.08 0.0M
2023-01-06 28.40 29.23 28.17 29.20 0.1M
2023-01-05 28.27 29.00 28.00 28.24 0.1M
2023-01-04 28.60 29.00 28.09 28.47 0.1M
2023-01-03 28.82 29.58 28.01 28.52 0.0M