$ONEW: OneWater Marine Inc. - Class A Common Stock
2025-06-09 ONEW 2025-06-09 05:01:46 17.11 13.08 3.33% ONEW 2025-06-09 10:02:31 15.52 15.17 1.56% ONEW 2025-06-09 11:01:50 15.75 15.58 3.95% ONEW 2025-06-09 12:02:28 15.66 15.59 3.88% ONEW 2025-06-09 13:01:49 15.79 15.69 4.01% ONEW 2025-06-09 14:02:33 15.85 15.78 4.49% ONEW 2025-06-09 15:01:47 15.89 15.53 2.86% ONEW 2025-06-09 16:02:32 16.55 15.02 2.24% ONEW 2025-06-09 17:01:44 16.55 15.02 2.17% ONEW 2025-06-09 20:02:27 0.00 0.00 2.17% 2025-06-10 ONEW 2025-06-10 05:01:42 17.96 13.74 2.17% ONEW 2025-06-10 10:02:35 16.00 15.72 2.31% ONEW 2025-06-10 11:01:47 15.86 15.59 0.59% ONEW 2025-06-10 12:02:34 15.62 15.44 0.00% ONEW 2025-06-10 13:01:49 15.61 15.48 -0.07% ONEW 2025-06-10 14:02:28 15.53 15.38 -0.72% ONEW 2025-06-10 15:01:45 15.47 15.42 -0.26% ONEW 2025-06-10 16:02:28 18.00 8.00 -0.07% ONEW 2025-06-10 17:01:43 17.96 13.74 -0.06% ONEW 2025-06-10 20:02:28 0.00 0.00 -0.06% 2025-06-11 ONEW 2025-06-11 05:01:48 17.96 13.74 -0.06% ONEW 2025-06-11 10:02:34 15.77 15.62 1.03% ONEW 2025-06-11 11:01:46 15.80 15.58 0.77% ONEW 2025-06-11 12:02:27 15.30 15.25 -1.35% ONEW 2025-06-11 13:01:44 15.25 15.07 -1.48% ONEW 2025-06-11 14:02:28 15.25 15.16 -2.06% ONEW 2025-06-11 15:01:44 15.20 15.10 -1.87% ONEW 2025-06-11 16:02:27 15.29 14.71 -1.23% ONEW 2025-06-11 20:02:24 0.00 0.00 -1.23% 2025-06-12 ONEW 2025-06-12 05:01:48 17.20 13.74 -1.23% ONEW 2025-06-12 08:02:35 17.96 13.74 -1.23% ONEW 2025-06-12 10:02:31 15.05 14.72 -3.42% ONEW 2025-06-12 11:01:46 14.96 14.81 -2.20% ONEW 2025-06-12 12:02:33 14.74 14.56 -4.01% ONEW 2025-06-12 13:01:43 14.86 14.70 -2.91% ONEW 2025-06-12 14:02:28 15.04 14.96 -1.55% ONEW 2025-06-12 15:01:45 15.10 15.01 -1.10% ONEW 2025-06-12 16:02:24 15.77 14.64 0.32% ONEW 2025-06-12 17:01:45 15.77 14.64 0.33% ONEW 2025-06-12 20:02:26 0.00 0.00 0.33% 2025-06-13 ONEW 2025-06-13 05:14:28 17.11 13.08 0.33% ONEW 2025-06-13 12:02:28 14.35 14.28 -6.41% ONEW 2025-06-13 13:01:48 14.39 14.30 -6.35% ONEW 2025-06-13 14:02:32 14.32 14.21 -7.13% ONEW 2025-06-13 15:01:48 14.04 13.95 -8.64% ONEW 2025-06-13 16:02:34 15.02 13.40 -9.82% ONEW 2025-06-13 17:01:44 15.02 13.40 -9.79% ONEW 2025-06-13 18:02:29 14.11 13.50 -9.79% ONEW 2025-06-13 20:02:33 0.00 0.00 -9.79% 2025-06-16 ONEW 2025-06-16 05:01:49 15.00 12.02 -9.79% ONEW 2025-06-16 08:02:30 15.00 9.85 -9.79% ONEW 2025-06-16 09:01:48 15.00 9.99 -9.79% ONEW 2025-06-16 10:02:38 14.27 14.03 2.42% ONEW 2025-06-16 11:01:45 14.64 14.49 5.55% ONEW 2025-06-16 12:02:29 14.55 14.43 4.83% ONEW 2025-06-16 13:01:47 14.61 14.51 5.09% ONEW 2025-06-16 14:02:31 14.40 14.28 3.52% ONEW 2025-06-16 15:01:45 14.34 14.26 3.20% ONEW 2025-06-16 16:02:29 15.00 0.00 2.09% ONEW 2025-06-16 17:01:42 15.00 9.85 2.32% ONEW 2025-06-16 18:02:29 14.44 13.82 2.32% ONEW 2025-06-16 19:01:43 14.39 13.77 2.32% ONEW 2025-06-16 20:02:24 0.00 0.00 2.32% 2025-06-17 ONEW 2025-06-17 05:02:14 15.00 11.94 2.32% ONEW 2025-06-17 08:02:27 15.00 9.85 2.32% ONEW 2025-06-17 09:01:39 15.00 10.06 2.32% ONEW 2025-06-17 10:02:29 14.19 13.84 -1.67% ONEW 2025-06-17 11:01:42 14.13 13.97 -0.07% ONEW 2025-06-17 12:02:31 13.91 13.78 -2.39% ONEW 2025-06-17 13:01:46 13.74 13.69 -2.82% ONEW 2025-06-17 14:02:29 13.82 13.73 -2.24% ONEW 2025-06-17 15:01:49 13.97 13.84 -1.09% ONEW 2025-06-17 16:02:26 15.00 13.73 -2.32% ONEW 2025-06-17 17:01:41 15.00 12.56 -2.27% ONEW 2025-06-17 19:01:47 14.06 13.57 -2.27% ONEW 2025-06-17 20:02:29 0.00 0.00 -2.27% 2025-06-18 ONEW 2025-06-18 05:01:51 15.00 11.94 -2.27% ONEW 2025-06-18 08:02:30 15.00 9.92 -2.27% ONEW 2025-06-18 09:01:49 15.00 10.98 -2.27% ONEW 2025-06-18 10:02:30 13.93 13.77 0.99% ONEW 2025-06-18 11:01:51 14.07 13.90 2.05% ONEW 2025-06-18 12:02:26 14.20 14.08 2.55% ONEW 2025-06-18 13:01:45 14.16 14.00 2.12% ONEW 2025-06-18 14:02:30 14.11 13.91 1.91% ONEW 2025-06-18 15:01:51 13.92 13.81 0.28% ONEW 2025-06-18 16:02:36 15.00 13.71 0.14% ONEW 2025-06-18 17:01:45 15.00 13.71 0.15% ONEW 2025-06-18 18:02:26 14.10 13.71 0.15% ONEW 2025-06-18 19:01:49 14.09 13.71 0.15% ONEW 2025-06-18 20:02:31 0.00 0.00 0.15% 2025-06-20 ONEW 2025-06-20 05:01:39 15.00 11.91 0.15% ONEW 2025-06-20 08:02:26 15.00 9.97 0.15% ONEW 2025-06-20 09:01:42 15.00 9.96 0.15% ONEW 2025-06-20 10:02:31 14.03 13.69 0.44% ONEW 2025-06-20 11:01:45 13.80 13.69 0.00% ONEW 2025-06-20 12:02:27 13.68 13.60 -0.80% ONEW 2025-06-20 13:01:42 13.87 13.64 -0.22% ONEW 2025-06-20 14:02:32 13.77 13.67 -0.58% ONEW 2025-06-20 15:01:42 13.87 13.82 0.36% ONEW 2025-06-20 16:13:29 15.00 13.64 0.29% ONEW 2025-06-20 18:15:00 14.17 13.67 0.29% ONEW 2025-06-20 19:01:56 14.17 13.65 0.29% ONEW 2025-06-20 20:02:25 0.00 0.00 0.29% 2025-06-23 ONEW 2025-06-23 05:01:41 15.00 12.00 0.29% ONEW 2025-06-23 09:09:14 15.00 9.85 0.29% ONEW 2025-06-23 10:03:55 13.73 13.51 -1.52% ONEW 2025-06-23 11:02:16 13.61 13.50 -2.39% ONEW 2025-06-23 12:01:57 13.41 13.26 -3.19% ONEW 2025-06-23 13:02:16 13.28 13.16 -4.49% ONEW 2025-06-23 14:02:02 13.63 13.54 -1.45% ONEW 2025-06-23 15:02:12 13.78 13.65 -0.87% ONEW 2025-06-23 16:02:01 15.00 10.77 -0.07% ONEW 2025-06-23 17:02:11 15.00 9.85 -0.07% ONEW 2025-06-23 18:01:58 14.13 13.51 -0.07% ONEW 2025-06-23 19:02:10 15.00 9.85 -0.07% ONEW 2025-06-23 20:01:56 0.00 0.00 -0.07% 2025-06-24 ONEW 2025-06-24 05:01:47 15.00 12.14 -0.07% ONEW 2025-06-24 08:02:25 15.00 9.85 -0.07% ONEW 2025-06-24 09:01:47 15.00 9.98 -0.07% ONEW 2025-06-24 10:02:24 13.98 13.82 0.07% ONEW 2025-06-24 11:01:51 14.19 14.06 2.10% ONEW 2025-06-24 12:02:25 14.19 13.86 1.81% ONEW 2025-06-24 13:01:58 14.15 13.99 2.38% ONEW 2025-06-24 14:02:26 14.22 14.08 2.89% ONEW 2025-06-24 15:01:49 14.27 14.15 2.46% ONEW 2025-06-24 16:02:28 15.00 10.00 0.29% ONEW 2025-06-24 17:01:53 15.00 9.85 0.29% ONEW 2025-06-24 18:02:25 14.16 13.55 0.29% ONEW 2025-06-24 20:02:18 0.00 0.00 0.29% 2025-06-25 ONEW 2025-06-25 05:01:51 15.00 11.98 0.29% ONEW 2025-06-25 08:02:25 15.00 9.98 0.29% ONEW 2025-06-25 09:01:52 15.00 9.85 0.29% ONEW 2025-06-25 10:02:30 14.13 13.26 -1.30% ONEW 2025-06-25 11:01:54 13.67 13.52 -1.81% ONEW 2025-06-25 12:02:30 13.68 13.60 -1.23% ONEW 2025-06-25 13:01:52 12.94 12.89 -6.73% ONEW 2025-06-25 14:02:27 12.97 12.89 -6.95% ONEW 2025-06-25 15:01:49 13.50 13.25 -3.84% ONEW 2025-06-25 16:02:24 13.53 12.75 -4.56% ONEW 2025-06-25 17:01:50 13.53 12.75 -4.55% ONEW 2025-06-25 18:02:24 13.51 12.91 -4.55% ONEW 2025-06-25 19:01:57 13.51 12.92 -4.55% ONEW 2025-06-25 20:02:20 0.00 0.00 -4.55% 2025-06-26 ONEW 2025-06-26 05:01:52 15.00 11.42 -4.55% ONEW 2025-06-26 08:02:25 15.00 9.85 -4.55% ONEW 2025-06-26 10:02:25 13.39 13.04 -1.08% ONEW 2025-06-26 11:01:48 13.53 13.37 2.09% ONEW 2025-06-26 12:02:27 13.47 13.33 1.23% ONEW 2025-06-26 13:01:53 13.68 13.62 3.25% ONEW 2025-06-26 14:02:25 13.74 13.68 3.61% ONEW 2025-06-26 15:01:49 13.81 13.76 3.90% ONEW 2025-06-26 16:02:22 15.00 0.00 3.10% ONEW 2025-06-26 17:01:47 15.00 10.87 3.25% ONEW 2025-06-26 18:02:31 13.96 13.35 3.25% ONEW 2025-06-26 19:01:52 13.97 13.49 3.25% ONEW 2025-06-26 20:02:25 0.00 0.00 3.25% 2025-06-27 ONEW 2025-06-27 05:00:46 15.00 11.86 3.25% ONEW 2025-06-27 08:00:53 15.00 9.85 3.25% ONEW 2025-06-27 09:00:41 15.00 13.00 3.25% ONEW 2025-06-27 10:00:49 13.93 13.75 1.44% ONEW 2025-06-27 11:00:41 13.89 13.73 0.53% ONEW 2025-06-27 12:00:48 13.85 13.69 0.76% ONEW 2025-06-27 13:00:40 13.88 13.72 1.21% ONEW 2025-06-27 14:00:47 13.61 13.40 -0.61% ONEW 2025-06-27 15:00:52 13.54 13.48 -0.83% ONEW 2025-06-27 16:00:47 13.74 13.63 0.68% ONEW 2025-06-27 17:00:39 15.00 10.93 0.66% ONEW 2025-06-27 18:00:38 14.03 13.42 0.66% ONEW 2025-06-27 19:00:33 14.00 13.40 0.66% ONEW 2025-06-27 20:00:49 14.01 13.41 0.66% ONEW 2025-06-27 21:00:39 0.00 0.00 0.66% 2025-06-30 ONEW 2025-06-30 05:00:44 15.00 11.97 0.66% ONEW 2025-06-30 08:00:48 15.00 9.85 0.66% ONEW 2025-06-30 09:00:45 15.00 9.90 0.66% ONEW 2025-06-30 10:00:46 13.77 13.38 -0.37% ONEW 2025-06-30 11:00:42 13.64 13.54 -1.17% ONEW 2025-06-30 12:00:44 13.47 13.42 -2.27% ONEW 2025-06-30 13:00:43 13.52 13.41 -1.83% ONEW 2025-06-30 14:00:53 13.54 13.42 -1.47% ONEW 2025-06-30 15:00:42 13.51 13.43 -1.83% ONEW 2025-06-30 16:00:53 13.41 13.36 -2.42% ONEW 2025-06-30 17:00:45 15.00 13.00 -2.47% ONEW 2025-06-30 18:00:53 13.68 13.08 -2.47% ONEW 2025-06-30 19:00:38 13.67 13.07 -2.47% ONEW 2025-06-30 20:00:46 13.69 13.09 -2.47% ONEW 2025-06-30 21:00:38 0.00 0.00 -2.47% 2025-07-01 ONEW 2025-07-01 05:00:44 15.00 11.56 -2.47% ONEW 2025-07-01 08:00:50 15.00 12.76 -2.47% ONEW 2025-07-01 10:00:43 13.87 13.52 0.95% ONEW 2025-07-01 11:00:43 14.18 13.97 5.17% ONEW 2025-07-01 12:00:45 14.40 14.31 6.99% ONEW 2025-07-01 13:00:44 13.95 13.82 3.57% ONEW 2025-07-01 14:00:55 14.34 14.14 6.19% ONEW 2025-07-01 15:00:45 14.34 13.91 4.29% ONEW 2025-07-01 16:00:47 13.90 13.86 3.42% ONEW 2025-07-01 17:00:46 15.00 11.70 3.66% ONEW 2025-07-01 18:00:46 14.17 13.56 3.66% ONEW 2025-07-01 19:00:46 14.18 13.63 3.66% ONEW 2025-07-01 21:00:40 0.00 0.00 3.66% 2025-07-02 ONEW 2025-07-02 05:00:45 16.30 12.10 3.66% ONEW 2025-07-02 08:00:49 16.30 9.85 3.66% ONEW 2025-07-02 09:00:44 16.30 13.25 3.66% ONEW 2025-07-02 10:00:48 14.27 14.15 2.69% ONEW 2025-07-02 11:00:40 14.66 14.61 5.60% ONEW 2025-07-02 12:00:46 14.97 14.77 7.47% ONEW 2025-07-02 13:00:44 14.60 14.55 5.45% ONEW 2025-07-02 14:00:54 14.57 14.52 5.15% ONEW 2025-07-02 15:00:41 14.73 14.62 5.75% ONEW 2025-07-02 16:00:48 14.71 14.62 5.83% ONEW 2025-07-02 17:00:49 15.00 12.53 5.77% ONEW 2025-07-02 18:00:49 14.97 14.35 5.77% ONEW 2025-07-02 21:00:53 0.00 0.00 5.77% 2025-07-03 ONEW 2025-07-03 05:00:46 15.00 12.79 5.77% ONEW 2025-07-03 08:00:56 15.00 9.85 5.77% ONEW 2025-07-03 09:00:48 15.00 10.21 5.77% ONEW 2025-07-03 10:00:50 14.88 14.55 0.43% ONEW 2025-07-03 11:00:47 14.87 14.71 0.72% ONEW 2025-07-03 12:00:49 14.72 14.59 0.14% ONEW 2025-07-03 13:00:43 15.06 14.98 2.81% ONEW 2025-07-03 14:00:44 15.31 14.68 2.32% ONEW 2025-07-03 15:00:45 15.30 14.68 2.32% ONEW 2025-07-03 18:00:47 0.00 0.00 2.32% 2025-07-07 ONEW 2025-07-07 05:00:53 15.77 12.88 2.32% ONEW 2025-07-07 08:00:49 15.77 14.30 2.32% ONEW 2025-07-07 10:00:54 14.91 14.75 -1.30% ONEW 2025-07-07 11:00:54 14.56 14.49 -3.00% ONEW 2025-07-07 12:00:47 14.39 14.33 -4.37% ONEW 2025-07-07 13:00:40 14.19 14.09 -5.59% ONEW 2025-07-07 14:00:48 14.50 14.33 -3.55% ONEW 2025-07-07 15:00:38 14.40 14.32 -4.09% ONEW 2025-07-07 16:00:48 14.43 14.41 -3.89% ONEW 2025-07-07 17:00:48 15.02 12.86 -3.87% ONEW 2025-07-07 18:00:51 14.69 14.07 -3.87% ONEW 2025-07-07 20:00:46 14.70 14.08 -3.87% ONEW 2025-07-07 21:00:41 0.00 0.00 -3.87% 2025-07-08 ONEW 2025-07-08 05:00:51 15.02 12.52 -3.87% ONEW 2025-07-08 07:00:39 15.02 14.31 -3.87% ONEW 2025-07-08 08:00:46 15.02 14.41 -3.87% ONEW 2025-07-08 09:00:44 15.02 14.36 -3.87% ONEW 2025-07-08 10:00:45 14.77 14.61 1.87% ONEW 2025-07-08 11:00:42 14.78 14.64 1.67% ONEW 2025-07-08 12:00:46 14.95 14.86 3.47% ONEW 2025-07-08 13:00:44 15.00 14.95 3.93% ONEW 2025-07-08 14:00:47 15.00 14.86 3.73% ONEW 2025-07-08 15:00:46 14.81 14.77 2.53% ONEW 2025-07-08 16:00:51 14.94 14.91 3.47% ONEW 2025-07-08 17:00:51 15.22 14.60 3.47% ONEW 2025-07-08 19:00:47 15.23 14.60 3.47% ONEW 2025-07-08 20:00:54 15.22 14.75 3.47% ONEW 2025-07-08 21:00:48 0.00 0.00 3.47% 2025-07-09 ONEW 2025-07-09 05:00:45 17.11 13.49 3.47%