OneWater Marine Inc. (ONEW) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +9.6%
- 3M
- +35.7%
- YTD
- +5.2%
- 1Y
- -17.9%
- 3Y
- -30.5%
- 5Y
- -22.7%
Loading 10-year price history...
ONEW Historical Performance
ONEW Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +92.1%
- 2021 annual price return
- +105.6%
- 2022 annual price return
- -52.6%
- 2023 annual price return
- +18.5%
- 2024 annual price return
- -47.4%
- 2025 annual price return
- -37.0%
- 2026 annual price return
- +5.7%
ONEW Stock Price Trajectory (2020–2026)
As of June 23, 2026, OneWater Marine Inc. (ONEW) trades at $11.42, representing a -17.9% return over the past year. The stock has delivered a -68.0% total return over five years (-22.7% 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 -81.8%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MPX (-0.5% 1Y), MCFT (+29.9% 1Y), and HZO (+37.5% 1Y), ONEW has underperformed the peer group average. Compare ONEW vs MPX →
ONEW Historical Price Data · from 2020
Rows 1–50 of 1,601| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 11.34 | 11.75 | 11.22 | 11.42 | 115K | +0.79% |
| 2026-06-18 | 10.96 | 11.50 | 10.90 | 11.33 | 231K | +5.00% |
| 2026-06-17 | 11.39 | 11.53 | 10.65 | 10.79 | 62K | -5.52% |
| 2026-06-16 | 11.64 | 12.10 | 11.13 | 11.42 | 146K | -1.55% |
| 2026-06-15 | 11.27 | 11.86 | 11.26 | 11.60 | 65K | +4.50% |
| 2026-06-12 | 11.08 | 11.47 | 10.91 | 11.10 | 66K | +0.18% |
| 2026-06-11 | 10.70 | 11.24 | 10.70 | 11.08 | 138K | +5.73% |
| 2026-06-10 | 10.54 | 10.94 | 10.47 | 10.48 | 55K | -1.23% |
| 2026-06-09 | 10.53 | 11.00 | 10.40 | 10.61 | 113K | +1.82% |
| 2026-06-08 | 10.71 | 10.71 | 10.22 | 10.42 | 77K | +2.36% |
| 2026-06-05 | 10.90 | 10.90 | 10.15 | 10.18 | 92K | -6.26% |
| 2026-06-04 | 11.06 | 11.30 | 10.71 | 10.86 | 57K | -0.55% |
| 2026-06-03 | 11.22 | 11.22 | 10.76 | 10.92 | 76K | -3.87% |
| 2026-06-02 | 11.18 | 11.53 | 10.91 | 11.36 | 62K | +2.53% |
| 2026-06-01 | 11.04 | 11.24 | 10.84 | 11.08 | 75K | +0.64% |
| 2026-05-29 | 11.31 | 11.44 | 10.98 | 11.01 | 76K | -3.00% |
| 2026-05-28 | 10.97 | 11.43 | 10.83 | 11.35 | 50K | +1.79% |
| 2026-05-27 | 10.85 | 11.41 | 10.74 | 11.15 | 70K | +4.21% |
| 2026-05-26 | 10.88 | 11.51 | 10.52 | 10.70 | 117K | -0.93% |
| 2026-05-22 | 10.52 | 10.81 | 10.52 | 10.80 | 72K | +1.41% |
| 2026-05-21 | 10.06 | 10.80 | 9.74 | 10.65 | 111K | +4.41% |
| 2026-05-20 | 10.13 | 10.27 | 9.82 | 10.20 | 73K | +0.59% |
| 2026-05-19 | 9.85 | 10.30 | 9.85 | 10.14 | 80K | -1.93% |
| 2026-05-18 | 10.58 | 10.90 | 10.33 | 10.34 | 85K | -2.18% |
| 2026-05-15 | 10.77 | 11.01 | 10.51 | 10.57 | 70K | -5.79% |
| 2026-05-14 | 11.29 | 11.49 | 11.05 | 11.22 | 98K | +2.56% |
| 2026-05-13 | 11.08 | 11.35 | 10.91 | 10.94 | 76K | -1.97% |
| 2026-05-12 | 11.56 | 11.56 | 11.16 | 11.16 | 101K | -3.63% |
| 2026-05-11 | 11.77 | 12.10 | 11.49 | 11.58 | 112K | -3.98% |
| 2026-05-08 | 11.88 | 12.50 | 11.52 | 12.06 | 179K | +1.01% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ONEW — Frequently Asked Questions
Quick answers to the most common questions about buying ONEW stock.
How has ONEW stock performed recently?
ONEW declined -17.9% over the past year, below its 5-year annualized CAGR of -22.7%. 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 -17.9% 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.