OneWater Marine Inc. (ONEW) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -1.4%
- 3M
- -19.8%
- YTD
- -11.0%
- 1Y
- -35.7%
- 3Y
- -26.5%
- 5Y
- -28.0%
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
- -13.2%
ONEW Stock Price Trajectory (2020–2026)
As of November 8, 2026, OneWater Marine Inc. (ONEW) trades at $9.58, representing a -35.7% return over the past year. The stock has delivered a -80.6% total return over five years (-28.0% 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 -84.7%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MCFT (+0.6% 1Y), HZO (+125.3% 1Y), and MBUU (-24.9% 1Y), ONEW has underperformed the peer group average. Compare ONEW vs MCFT →
ONEW Historical Price Data · from 2020
Rows 1–50 of 1,697| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.70 | 9.92 | 9.51 | 9.58 | 62K | -1.14% |
| 2026-11-05 | 10.57 | 11.46 | 9.64 | 9.69 | 115K | -8.67% |
| 2026-11-04 | 10.47 | 11.12 | 10.47 | 10.61 | 235K | +4.95% |
| 2026-11-03 | 10.27 | 10.94 | 10.06 | 10.11 | 85K | -1.94% |
| 2026-11-02 | 9.82 | 10.61 | 9.70 | 10.31 | 163K | +6.95% |
| 2026-10-30 | 9.59 | 9.70 | 9.26 | 9.64 | 126K | +0.63% |
| 2026-10-29 | 9.53 | 9.96 | 9.40 | 9.58 | 168K | +1.48% |
| 2026-10-28 | 9.61 | 9.70 | 9.21 | 9.44 | 138K | -1.67% |
| 2026-10-27 | 9.59 | 9.73 | 8.93 | 9.60 | 173K | +1.16% |
| 2026-10-26 | 9.40 | 9.86 | 9.13 | 9.49 | 118K | +1.28% |
| 2026-10-23 | 9.37 | 9.56 | 9.05 | 9.37 | 59K | -1.58% |
| 2026-10-22 | 9.26 | 9.72 | 9.00 | 9.52 | 82K | +2.15% |
| 2026-10-21 | 9.38 | 9.58 | 9.12 | 9.32 | 97K | -0.64% |
| 2026-10-20 | 9.24 | 9.65 | 9.12 | 9.38 | 79K | +0.32% |
| 2026-10-19 | 9.50 | 9.59 | 9.16 | 9.35 | 71K | -1.06% |
| 2026-10-16 | 9.60 | 9.95 | 9.42 | 9.45 | 84K | -1.56% |
| 2026-10-15 | 8.94 | 9.83 | 8.80 | 9.60 | 85K | +9.09% |
| 2026-10-14 | 8.95 | 9.16 | 8.67 | 8.80 | 120K | -3.08% |
| 2026-10-13 | 9.48 | 9.76 | 9.08 | 9.08 | 98K | -4.12% |
| 2026-10-12 | 9.30 | 9.62 | 9.30 | 9.47 | 87K | +1.28% |
| 2026-10-09 | 9.66 | 9.71 | 9.30 | 9.35 | 92K | -2.81% |
| 2026-10-08 | 9.62 | 9.96 | 9.36 | 9.62 | 101K | -0.41% |
| 2026-10-07 | 9.53 | 9.86 | 9.53 | 9.66 | 77K | -0.62% |
| 2026-10-06 | 9.72 | 10.01 | 9.58 | 9.72 | 75K | +0.52% |
| 2026-10-05 | 9.77 | 9.82 | 9.41 | 9.67 | 68K | -1.53% |
| 2026-10-02 | 9.85 | 10.18 | 9.53 | 9.82 | 118K | +1.76% |
| 2026-10-01 | 9.56 | 9.97 | 9.17 | 9.65 | 121K | +1.26% |
| 2026-09-30 | 9.77 | 10.01 | 9.38 | 9.53 | 85K | -2.06% |
| 2026-09-29 | 9.79 | 10.25 | 9.63 | 9.73 | 110K | -0.31% |
| 2026-09-28 | 9.85 | 10.16 | 9.75 | 9.76 | 69K | -1.51% |
| 2026-09-25 | 9.96 | 10.08 | 9.75 | 9.91 | 85K | +0.10% |
| 2026-09-24 | 9.95 | 10.20 | 9.61 | 9.90 | 75K | -0.40% |
| 2026-09-23 | 10.09 | 10.09 | 9.74 | 9.94 | 70K | -3.12% |
| 2026-09-22 | 9.72 | 10.33 | 9.58 | 10.26 | 137K | +7.21% |
| 2026-09-21 | 9.26 | 9.81 | 9.10 | 9.57 | 148K | +4.70% |
| 2026-09-18 | 9.56 | 10.44 | 9.09 | 9.14 | 288K | -4.99% |
| 2026-09-17 | 9.71 | 9.86 | 9.42 | 9.62 | 112K | +0.94% |
| 2026-09-16 | 10.10 | 10.23 | 9.52 | 9.53 | 99K | -5.36% |
| 2026-09-15 | 10.60 | 10.69 | 10.03 | 10.07 | 84K | -5.09% |
| 2026-09-14 | 10.57 | 10.99 | 10.47 | 10.61 | 88K | -1.12% |
| 2026-09-11 | 11.14 | 12.22 | 10.68 | 10.73 | 89K | -2.28% |
| 2026-09-10 | 11.14 | 11.38 | 10.78 | 10.98 | 135K | -2.05% |
| 2026-09-09 | 11.69 | 12.44 | 11.12 | 11.21 | 139K | -4.11% |
| 2026-09-08 | 12.69 | 12.77 | 11.69 | 11.69 | 80K | -7.95% |
| 2026-09-04 | 11.74 | 12.73 | 11.74 | 12.70 | 153K | +7.35% |
| 2026-09-03 | 11.94 | 12.04 | 11.65 | 11.83 | 58K | +0.17% |
| 2026-09-02 | 12.00 | 12.27 | 11.78 | 11.81 | 176K | -1.17% |
| 2026-09-01 | 11.81 | 12.00 | 11.58 | 11.95 | 62K | -0.33% |
| 2026-08-31 | 11.92 | 12.24 | 11.72 | 11.99 | 76K | +0.17% |
| 2026-08-28 | 11.67 | 12.15 | 11.55 | 11.97 | 78K | +2.57% |
ONEW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -35.7% over the past year, below its 5-year annualized CAGR of -28.0%. 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 $15.63. Current 1-year return of -35.7% 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.