OneWater Marine Inc. (ONEW) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
ONEW Historical Performance
Short-Term Returns
ONEW Stock Price Trajectory (2020–2026)
As of May 8, 2026, OneWater Marine Inc. (ONEW) trades at $11.94, representing a -1.3% return over the past year. The stock has delivered a -74.3% total return over five years (-25.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $62.79 on January 3, 2022. From this peak, ONEW has corrected -81.0%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MPX (+1.6% 1Y), MCFT (+45.4% 1Y), and HZO (+56.7% 1Y), ONEW has underperformed the peer group average. Compare ONEW vs MPX →
ONEW Historical Price Data (2025–2026)
Showing 30 of 1,571 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.98 | 12.39 | 11.83 | 11.94 | 341K | +5.76% |
| 2026-05-06 | 11.11 | 11.44 | 11.06 | 11.29 | 87K | +4.06% |
| 2026-05-05 | 10.27 | 11.19 | 10.15 | 10.85 | 64K | +6.27% |
| 2026-05-04 | 9.72 | 10.70 | 9.64 | 10.21 | 154K | +4.18% |
| 2026-05-01 | 9.75 | 10.24 | 9.41 | 9.80 | 264K | +4.37% |
| 2026-04-30 | 9.44 | 9.90 | 8.99 | 9.39 | 185K | -7.12% |
| 2026-04-29 | 10.19 | 10.44 | 9.86 | 10.11 | 139K | -1.84% |
| 2026-04-28 | 10.63 | 10.82 | 9.92 | 10.30 | 167K | -3.10% |
| 2026-04-27 | 10.95 | 11.18 | 10.55 | 10.63 | 62K | -5.93% |
| 2026-04-24 | 10.96 | 11.40 | 10.89 | 11.30 | 87K | +2.73% |
| 2026-04-23 | 10.66 | 11.06 | 10.02 | 11.00 | 162K | +2.80% |
| 2026-04-22 | 11.23 | 11.43 | 10.60 | 10.70 | 111K | -2.82% |
| 2026-04-21 | 11.10 | 11.63 | 10.98 | 11.01 | 75K | -1.26% |
| 2026-04-20 | 11.09 | 11.32 | 10.94 | 11.15 | 100K | 0.00% |
| 2026-04-17 | 9.95 | 11.47 | 9.95 | 11.15 | 301K | +14.48% |
| 2026-04-16 | 9.71 | 10.18 | 9.62 | 9.74 | 88K | +0.72% |
| 2026-04-15 | 10.03 | 10.21 | 9.58 | 9.67 | 84K | -6.03% |
| 2026-04-14 | 9.98 | 10.29 | 9.82 | 10.29 | 86K | +3.00% |
| 2026-04-13 | 9.86 | 10.23 | 9.61 | 9.99 | 71K | -0.70% |
| 2026-04-10 | 10.04 | 10.13 | 9.87 | 10.06 | 90K | -1.08% |
| 2026-04-09 | 9.98 | 10.41 | 9.49 | 10.17 | 132K | +1.09% |
| 2026-04-08 | 10.24 | 10.58 | 9.96 | 10.06 | 116K | +3.18% |
| 2026-04-07 | 9.86 | 10.14 | 9.43 | 9.75 | 92K | -1.71% |
| 2026-04-06 | 9.85 | 10.12 | 9.75 | 9.92 | 182K | +0.61% |
| 2026-04-02 | 9.61 | 9.96 | 9.29 | 9.86 | 91K | +1.34% |
| 2026-04-01 | 9.43 | 9.79 | 9.43 | 9.73 | 82K | +2.96% |
| 2026-03-31 | 9.16 | 9.50 | 8.89 | 9.45 | 141K | +5.59% |
| 2026-03-30 | 8.95 | 9.34 | 8.76 | 8.95 | 149K | +1.36% |
| 2026-03-27 | 9.12 | 9.14 | 8.74 | 8.83 | 100K | -4.44% |
| 2026-03-26 | 9.23 | 9.57 | 9.19 | 9.24 | 70K | -1.18% |
See ONEW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ONEW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ONEW vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonONEW — Frequently Asked Questions
Quick answers to the most common questions about buying ONEW stock.
How has ONEW stock performed recently?
ONEW declined -1.3% over the past year, below its 5-year annualized CAGR of -25.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ONEW's all-time high price?
OneWater Marine Inc. reached $62.79 on 2022-01-03. The 52-week high is $17.92. Current 1-year return of -1.3% places the stock further from historical peaks.
Where can I download ONEW historical price data?
This page provides ONEW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.