OneWater Marine Inc.
ONEWNASDAQConsumer Cyclical● Active
$10.51
+$0.33(+3.24%)
Market Cap$174649925
P/E Ratio—
52W High$17.92
52W Low$8.12
OneWater Marine Inc.（ONEW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onew · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$62.79
Jan 3, 2022
-83.3% from here
5-Year Low5Y
$8.12
Mar 19, 2026
+29.3% from low
IPO Priceadj.
$15.14
Feb 7, 2020
-30.6% since IPO
1 Year Ago
$15.50
Jun 9, 2025
-32.3% in 1Y
5 Years Ago
$47.30
Jun 8, 2021
-77.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONEW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.38 | $10.71 | $10.22 | $10.52 | $10.52 | 16K | +1.30% |
| Jun 5, 2026 | $10.80 | $11.17 | $10.15 | $10.18 | $10.18 | 92K | -5.74% |
| Jun 4, 2026 | $11.06 | $11.30 | $10.72 | $10.86 | $10.86 | 58K | -1.81% |
| Jun 3, 2026 | $11.22 | $11.22 | $10.76 | $10.92 | $10.92 | 76K | -2.67% |
| Jun 2, 2026 | $10.91 | $11.53 | $10.91 | $11.36 | $11.36 | 70K | +4.12% |
| Jun 1, 2026 | $10.91 | $11.24 | $10.84 | $11.08 | $11.08 | 75K | +1.56% |
| May 29, 2026 | $11.31 | $11.51 | $10.98 | $11.01 | $11.01 | 78K | -2.65% |
| May 28, 2026 | $11.08 | $11.43 | $10.83 | $11.35 | $11.35 | 51K | +2.44% |
| May 27, 2026 | $10.86 | $11.41 | $10.74 | $11.15 | $11.15 | 72K | +2.67% |
| May 26, 2026 | $10.88 | $11.51 | $10.52 | $10.70 | $10.70 | 118K | -1.65% |
| May 22, 2026 | $10.67 | $11.02 | $10.52 | $10.80 | $10.80 | 73K | +1.22% |
| May 21, 2026 | $10.06 | $10.81 | $9.74 | $10.65 | $10.65 | 113K | +5.86% |
| May 20, 2026 | $10.13 | $10.27 | $9.84 | $10.20 | $10.20 | 75K | +0.69% |
| May 19, 2026 | $10.30 | $10.30 | $9.91 | $10.14 | $10.14 | 87K | -1.55% |
| May 18, 2026 | $10.58 | $10.90 | $10.33 | $10.34 | $10.34 | 85K | -2.27% |
| May 15, 2026 | $11.01 | $11.01 | $10.51 | $10.57 | $10.57 | 71K | -4.00% |
| May 14, 2026 | $11.05 | $11.49 | $11.04 | $11.22 | $11.22 | 98K | +1.54% |
| May 13, 2026 | $11.07 | $11.35 | $10.70 | $10.94 | $10.94 | 76K | -1.17% |
| May 12, 2026 | $11.56 | $11.56 | $11.09 | $11.16 | $11.16 | 102K | -3.46% |
| May 11, 2026 | $12.09 | $12.10 | $11.50 | $11.58 | $11.58 | 113K | -4.22% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ONEW
Jan 1 → Dec 31 · 6 years2026-3.6%$10.91 → $10.52
-3.6%
2025-38.9%$17.71 → $10.82
-38.9%
2024-48.3%$33.64 → $17.38
-48.3%
2023+17.2%$28.82 → $33.79
+17.2%
2022-53.3%$61.24 → $28.60
-53.3%
2021+29.4%$47.11 → $60.97
+29.4%
Best Year2021 · +29.4%
Worst Year2022 · -53.3%
Positive Years2 / 6
Avg Annual Return-16.2%
6Y Total Return-77.7%
6Y CAGR~-22.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in ONEW?
If you invested $1,000 in ONEW at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$694
Total Return-30.6%
CAGR~-5.9% / yr
Profit$-306
Based on Feb 7, 2020 · $15.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OneWater Marine Inc.（ONEW）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONEW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONEW 历史股价FMP 日线复权 OHLCV