OneWater Marine Inc. Class A Common Stockのデータ

OneWater Marine Inc. Class A Common Stockの基本情報

名前 OneWater Marine Inc. Class A Common Stock
ティッカー ONEW
United States
上場年 2020.0
セクター Consumer Services

OneWater Marine Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.97 34.71 35.7 35.3 99900.0 35.3
2021-02-12 35.79 34.0 35.68 34.82 108900.0 34.82
2021-02-11 37.31 34.74 36.6 35.5 112800.0 35.5
2021-02-10 37.42 35.26 35.5 36.08 123600.0 36.08
2021-02-09 35.93 33.52 35.54 34.51 98100.0 34.51
2021-02-08 37.81 34.54 37.75 34.89 125300.0 34.89
2021-02-05 38.05 34.17 35.3 36.82 178400.0 36.82
2021-02-04 35.55 32.77 35.39 34.91 142100.0 34.91
2021-02-03 34.4 32.01 33.33 34.4 60500.0 34.4
2021-02-02 34.35 32.13 33.0 33.42 70700.0 33.42
2021-02-01 33.45 32.0 32.33 32.79 93300.0 32.79
2021-01-29 32.91 31.32 32.87 32.33 74900.0 32.33
2021-01-28 34.95 32.01 33.42 32.32 91800.0 32.32
2021-01-27 34.75 32.34 34.22 33.4 102100.0 33.4
2021-01-26 35.17 34.0 34.17 34.22 44800.0 34.22
2021-01-25 35.34 33.45 35.31 33.87 42400.0 33.87
2021-01-22 35.3 33.68 33.68 35.02 57600.0 35.02
2021-01-21 34.47 32.8 33.92 34.17 88300.0 34.17
2021-01-20 36.15 32.6 35.02 33.77 81200.0 33.77
2021-01-19 35.92 32.9 33.55 34.73 65000.0 34.73
2021-01-15 34.57 33.25 33.63 33.55 75500.0 33.55
2021-01-14 35.99 33.8 35.47 34.0 81900.0 34.0
2021-01-13 35.11 33.91 34.95 34.95 78200.0 34.95
2021-01-12 35.0 32.96 33.32 34.48 97000.0 34.48
2021-01-11 33.84 31.45 31.49 33.42 62100.0 33.42
2021-01-08 32.87 30.65 32.56 31.49 64300.0 31.49
2021-01-07 32.93 31.95 32.5 32.52 44800.0 32.52
2021-01-06 32.77 30.48 30.48 31.83 97600.0 31.83
2021-01-05 31.99 29.99 30.01 31.47 101700.0 31.47
2021-01-04 30.2 28.41 29.91 29.65 101600.0 29.65
2020-12-31 29.22 27.73 28.11 29.09 123800.0 29.09
2020-12-30 31.17 26.65 31.17 27.77 108300.0 27.77
2020-12-29 31.1 30.03 30.9 30.68 121000.0 30.68
2020-12-28 30.98 30.18 30.35 30.82 156800.0 30.82
2020-12-24 30.75 29.74 30.27 29.78 23600.0 29.78
2020-12-23 30.88 29.76 30.88 29.99 125200.0 29.99
2020-12-22 30.5 28.1 29.24 30.34 122300.0 30.34
2020-12-21 29.34 26.33 27.61 29.31 232800.0 29.31
2020-12-18 29.67 27.33 27.33 28.07 785600.0 28.07
2020-12-17 30.0 27.91 28.22 28.3 324900.0 28.3
2020-12-16 29.05 27.61 28.82 28.64 142700.0 28.64
2020-12-15 29.0 27.84 27.84 28.94 100000.0 28.94
2020-12-14 29.0 27.5 28.46 27.89 161400.0 27.89
2020-12-11 28.15 27.08 28.11 27.7 58200.0 27.7
2020-12-10 28.58 27.27 27.73 28.17 40700.0 28.17
2020-12-09 29.16 26.92 28.74 27.69 108200.0 27.69
2020-12-08 29.19 27.8 28.03 28.41 98400.0 28.41
2020-12-07 28.64 26.35 27.66 28.26 42800.0 28.26
2020-12-04 28.47 26.87 28.14 27.76 42700.0 27.76
2020-12-03 28.48 27.38 27.63 27.97 75800.0 27.97
2020-12-02 28.13 26.88 27.45 27.69 68700.0 27.69
2020-12-01 28.39 27.0 28.05 27.58 75600.0 27.58
2020-11-30 28.47 26.87 28.47 27.96 95400.0 27.96
2020-11-27 28.86 27.32 27.92 28.24 96400.0 28.24
2020-11-25 28.04 26.4 27.78 27.82 162300.0 27.82
2020-11-24 27.95 26.05 26.42 27.78 151400.0 27.78
2020-11-23 26.72 24.5 24.94 26.4 202700.0 26.4
2020-11-20 25.0 22.37 22.57 24.51 181100.0 24.51
2020-11-19 25.5 22.51 25.5 22.74 92100.0 22.74
2020-11-18 26.49 23.23 25.0 24.06 127300.0 24.06
2020-11-17 24.53 23.01 23.43 24.31 55800.0 24.31
2020-11-16 23.33 21.71 22.28 23.27 74800.0 23.27
2020-11-13 22.32 20.9 21.24 21.88 46200.0 21.88
2020-11-12 21.49 19.5 19.5 20.91 217700.0 20.91
2020-11-11 19.8 18.29 19.31 19.61 120700.0 19.61
2020-11-10 19.83 18.91 18.95 18.99 126700.0 18.99
2020-11-09 21.37 18.67 21.37 18.91 113200.0 18.91
2020-11-06 20.6 19.12 20.0 19.98 62500.0 19.98
2020-11-05 20.23 19.79 19.81 19.91 61900.0 19.91
2020-11-04 19.71 18.64 19.18 19.5 66700.0 19.5
2020-11-03 19.87 18.58 19.87 19.25 61500.0 19.25
2020-11-02 19.43 18.01 18.66 18.7 89800.0 18.7
2020-10-30 19.36 18.02 18.82 18.63 115000.0 18.63
2020-10-29 20.0 18.75 19.25 19.13 120500.0 19.13
2020-10-28 19.32 18.02 18.02 19.05 124700.0 19.05
2020-10-27 19.87 18.68 19.02 18.82 70500.0 18.82
2020-10-26 20.18 18.62 19.94 19.19 98700.0 19.19
2020-10-23 20.23 19.12 19.5 19.99 86400.0 19.99
2020-10-22 20.0 18.8 19.37 19.32 107300.0 19.32
2020-10-21 20.96 18.9 20.53 19.3 157700.0 19.3
2020-10-20 21.74 20.06 21.19 20.5 127300.0 20.5
2020-10-19 21.85 20.75 21.63 21.05 86200.0 21.05
2020-10-16 22.0 20.89 21.87 21.56 78700.0 21.56
2020-10-15 22.07 20.78 21.14 21.88 97500.0 21.88
2020-10-14 22.21 21.15 21.69 21.56 65400.0 21.56
2020-10-13 22.39 20.82 21.31 21.71 69600.0 21.71
2020-10-12 21.97 20.5 20.63 21.49 110500.0 21.49
2020-10-09 22.03 20.38 20.78 21.06 57600.0 21.06
2020-10-08 22.24 20.43 21.93 20.67 100900.0 20.67
2020-10-07 22.41 21.51 22.0 21.68 57000.0 21.68
2020-10-06 22.71 21.36 21.98 21.77 130200.0 21.77
2020-10-05 22.06 19.79 19.79 21.88 93700.0 21.88
2020-10-02 21.28 19.71 19.71 21.0 72100.0 21.0
2020-10-01 21.16 20.6 20.6 20.9 127400.0 20.9
2020-09-30 21.01 19.86 20.25 20.49 109200.0 20.49
2020-09-29 21.06 20.12 21.06 20.82 84200.0 20.82
2020-09-28 21.31 19.84 20.61 21.09 96800.0 21.09
2020-09-25 20.69 18.61 19.72 20.24 160500.0 20.24
2020-09-24 20.53 19.64 19.94 19.79 170800.0 19.79
2020-09-23 20.98 19.61 20.82 20.35 242900.0 20.35
2020-09-22 21.45 20.35 20.99 21.06 240800.0 21.06
2020-09-21 20.0 19.1 20.0 19.61 374200.0 19.61
2020-09-18 20.94 19.9 20.11 20.02 1186600.0 20.02
2020-09-17 23.72 20.34 21.81 22.16 87700.0 22.16
2020-09-16 23.1 20.74 22.93 21.57 111800.0 21.57
2020-09-15 24.93 22.77 23.63 22.82 59800.0 22.82
2020-09-14 25.1 22.8 24.02 23.58 84200.0 23.58
2020-09-11 26.58 25.05 25.47 25.8 38500.0 25.8
2020-09-10 27.89 24.39 27.89 24.84 69200.0 24.84
2020-09-09 28.08 25.77 27.06 27.45 43100.0 27.45
2020-09-08 27.52 26.05 26.85 27.09 33700.0 27.09
2020-09-04 28.63 26.51 27.49 27.04 58800.0 27.04
2020-09-03 28.82 25.3 28.82 27.56 59600.0 27.56
2020-09-02 30.03 28.42 30.03 28.91 69400.0 28.91
2020-09-01 29.13 27.02 28.31 28.76 46200.0 28.76
2020-08-31 29.39 27.89 28.74 28.58 44500.0 28.58
2020-08-28 29.5 28.85 29.45 29.05 27400.0 29.05
2020-08-27 29.38 27.98 28.31 28.97 58000.0 28.97
2020-08-26 30.61 26.17 30.61 28.21 124400.0 28.21
2020-08-25 32.39 30.1 31.14 30.61 38500.0 30.61
2020-08-24 32.49 30.36 31.34 30.63 58300.0 30.63
2020-08-21 32.5 30.0 30.59 30.0 71000.0 30.0
2020-08-20 33.6 28.27 28.99 30.53 238600.0 30.53
2020-08-19 29.24 28.31 28.6 28.77 42400.0 28.77
2020-08-18 29.23 28.22 29.14 28.57 17700.0 28.57
2020-08-17 29.49 28.39 28.6 29.15 57800.0 29.15
2020-08-14 29.25 28.12 28.78 28.5 32700.0 28.5
2020-08-13 29.78 28.52 29.08 29.25 26200.0 29.25
2020-08-12 29.73 27.27 27.27 29.0 85900.0 29.0
2020-08-11 29.48 27.03 27.45 27.23 66000.0 27.23
2020-08-10 28.63 27.03 28.36 27.45 46100.0 27.45
2020-08-07 29.57 26.66 26.88 28.12 70000.0 28.12
2020-08-06 28.05 26.05 27.24 26.63 28300.0 26.63
2020-08-05 27.87 26.72 27.06 27.67 21200.0 27.67
2020-08-04 27.66 26.0 26.0 26.49 53400.0 26.49
2020-08-03 27.99 24.94 25.12 26.22 43600.0 26.22
2020-07-31 27.49 23.52 26.77 25.0 62700.0 25.0
2020-07-30 30.0 25.5 30.0 26.63 87400.0 26.63
2020-07-29 28.69 26.64 26.8 28.25 44300.0 28.25
2020-07-28 28.5 25.97 25.97 26.77 56900.0 26.77
2020-07-27 26.76 23.96 23.96 26.36 41600.0 26.36
2020-07-24 25.5 23.68 24.6 24.07 30400.0 24.07
2020-07-23 26.0 23.4 23.4 24.46 113500.0 24.46
2020-07-22 25.0 22.9 22.9 23.17 74100.0 23.17
2020-07-21 23.24 22.19 22.97 22.49 25500.0 22.49
2020-07-20 23.21 21.1 23.21 22.2 29900.0 22.2
2020-07-17 23.73 22.59 23.2 22.94 17500.0 22.94
2020-07-16 23.95 23.0 23.95 23.55 21500.0 23.55
2020-07-15 24.44 20.87 22.8 24.0 54800.0 24.0
2020-07-14 22.64 20.85 21.56 22.36 48600.0 22.36
2020-07-13 22.71 21.71 22.38 21.92 23600.0 21.92
2020-07-10 22.6 21.4 22.48 21.92 66000.0 21.92
2020-07-09 23.67 21.74 22.15 22.46 46300.0 22.46
2020-07-08 23.33 21.0 22.84 22.22 53500.0 22.22
2020-07-07 24.4 22.49 24.4 22.84 39300.0 22.84
2020-07-06 24.84 24.15 24.74 24.22 38300.0 24.22
2020-07-02 26.97 23.94 24.74 24.23 36400.0 24.23
2020-07-01 24.53 23.96 24.33 24.24 29800.0 24.24
2020-06-30 24.88 23.0 24.36 24.28 48000.0 24.28
2020-06-29 24.59 22.79 22.95 24.32 81700.0 24.32
2020-06-26 24.59 22.52 23.19 23.74 189300.0 23.74
2020-06-25 23.99 22.31 22.52 23.08 39600.0 23.08
2020-06-24 24.49 22.32 24.49 22.93 37300.0 22.93
2020-06-23 24.75 23.3 23.81 24.55 61500.0 24.55
2020-06-22 24.68 21.99 22.35 23.5 100200.0 23.5
2020-06-19 23.3 22.0 22.98 22.63 292500.0 22.63
2020-06-18 23.33 22.04 22.21 22.46 78800.0 22.46
2020-06-17 23.61 21.89 21.99 22.36 102800.0 22.36
2020-06-16 25.0 21.31 23.19 21.43 31800.0 21.43
2020-06-15 22.67 20.0 20.31 21.51 58200.0 21.51
2020-06-12 20.96 19.66 19.96 20.83 35300.0 20.83
2020-06-11 19.93 19.0 19.26 19.22 58500.0 19.22
2020-06-10 20.91 19.29 20.08 20.32 51900.0 20.32
2020-06-09 20.97 18.9 19.5 19.91 45600.0 19.91
2020-06-08 20.05 19.26 19.57 19.67 105900.0 19.67
2020-06-05 19.39 18.0 19.22 18.72 103600.0 18.72
2020-06-04 19.35 16.42 17.71 18.37 81600.0 18.37
2020-06-03 18.81 16.5 17.0 18.39 214800.0 18.39
2020-06-02 16.16 15.38 15.99 15.85 42300.0 15.85
2020-06-01 16.05 15.0 15.01 15.74 31400.0 15.74
2020-05-29 15.93 14.5 14.99 14.75 44600.0 14.75
2020-05-28 15.88 14.6 15.31 14.99 46900.0 14.99
2020-05-27 16.69 15.23 16.51 15.6 108500.0 15.6
2020-05-26 16.99 15.92 16.99 15.92 96300.0 15.92
2020-05-22 16.28 14.02 15.54 16.0 41500.0 16.0
2020-05-21 15.4 14.38 14.38 15.3 50600.0 15.3
2020-05-20 14.49 13.43 13.88 14.3 43600.0 14.3
2020-05-19 14.56 13.14 13.3 13.57 23700.0 13.57
2020-05-18 15.4 12.93 14.49 13.41 52700.0 13.41
2020-05-15 14.0 11.84 12.48 14.0 118300.0 14.0
2020-05-14 12.25 11.42 11.94 12.0 30600.0 12.0
2020-05-13 13.25 11.51 12.84 12.52 105700.0 12.52
2020-05-12 13.48 12.49 12.71 12.92 53300.0 12.92
2020-05-11 12.86 11.55 11.55 12.57 25300.0 12.57
2020-05-08 12.75 11.0 12.75 12.08 31300.0 12.08
2020-05-07 13.0 11.1 11.44 12.3 81500.0 12.3
2020-05-06 11.5 9.84 11.17 11.0 36700.0 11.0
2020-05-05 11.21 10.83 11.07 11.05 42600.0 11.05
2020-05-04 10.84 10.02 10.1 10.61 23900.0 10.61
2020-05-01 12.0 10.19 11.45 10.36 29200.0 10.36
2020-04-30 11.54 10.14 10.76 11.49 33500.0 11.49
2020-04-29 12.89 11.09 11.27 11.45 97500.0 11.45
2020-04-28 11.18 9.14 9.76 10.93 84500.0 10.93
2020-04-27 9.04 7.25 7.94 8.85 111600.0 8.85
2020-04-24 7.94 7.34 7.35 7.94 52400.0 7.94
2020-04-23 7.46 6.8 7.25 7.42 34900.0 7.42
2020-04-22 7.37 6.99 7.33 7.06 27800.0 7.06
2020-04-21 7.54 6.8 7.54 7.07 25300.0 7.07
2020-04-20 7.58 7.0 7.0 7.53 34500.0 7.53
2020-04-17 7.92 6.6 7.53 7.12 73300.0 7.12
2020-04-16 7.97 7.08 7.1 7.5 105300.0 7.5
2020-04-15 7.29 6.57 6.88 7.1 24000.0 7.1
2020-04-14 8.5 6.75 6.98 7.28 152600.0 7.28
2020-04-13 7.16 6.6 6.99 6.77 191000.0 6.77
2020-04-09 7.5 6.51 7.43 6.76 91500.0 6.76
2020-04-08 7.5 6.5 7.1 7.41 94000.0 7.41
2020-04-07 7.46 6.0 6.35 7.28 88300.0 7.28
2020-04-06 6.35 5.55 5.75 6.33 71400.0 6.33
2020-04-03 6.04 5.19 6.0 5.92 142400.0 5.92
2020-04-02 6.45 5.87 6.09 6.07 64800.0 6.07
2020-04-01 6.4 5.91 6.36 6.16 53500.0 6.16
2020-03-31 7.65 6.13 6.23 7.65 42000.0 7.65
2020-03-30 6.35 5.75 6.14 6.3 81500.0 6.3
2020-03-27 7.0 6.11 7.0 6.16 28800.0 6.16
2020-03-26 7.1 6.37 6.6 7.0 109800.0 7.0
2020-03-25 7.57 6.07 6.91 6.6 47500.0 6.6
2020-03-24 7.84 4.98 4.98 6.61 58000.0 6.61
2020-03-23 5.95 4.51 5.5 5.02 100700.0 5.02
2020-03-20 7.1 5.1 5.2 5.2 373100.0 5.2
2020-03-19 5.41 3.78 3.99 5.01 109800.0 5.01
2020-03-18 5.99 3.41 5.78 4.01 207100.0 4.01
2020-03-17 7.19 5.59 6.45 6.12 117900.0 6.12
2020-03-16 8.0 6.15 8.0 6.49 149300.0 6.49
2020-03-13 9.81 7.27 7.72 8.42 138600.0 8.42
2020-03-12 10.02 7.52 8.55 7.71 172600.0 7.71
2020-03-11 10.36 8.59 9.6 9.13 180600.0 9.13
2020-03-10 10.78 8.0 10.77 10.02 281100.0 10.02
2020-03-09 11.9 8.5 11.25 9.63 327000.0 9.63
2020-03-06 13.05 11.04 12.55 11.85 213400.0 11.85
2020-03-05 13.78 11.76 13.78 12.67 245000.0 12.67
2020-03-04 14.49 13.31 14.15 13.9 183800.0 13.9
2020-03-03 16.07 12.76 16.07 13.65 465900.0 13.65
2020-03-02 16.0 15.0 16.0 15.8 111900.0 15.8
2020-02-28 16.14 15.01 15.72 16.01 159600.0 16.01
2020-02-27 16.99 15.64 16.6 16.0 76100.0 16.0
2020-02-26 16.79 15.25 16.2 16.09 120800.0 16.09
2020-02-25 17.48 16.07 16.68 16.12 60800.0 16.12
2020-02-24 17.68 16.25 17.68 16.72 75500.0 16.72
2020-02-21 18.08 17.5 17.94 17.86 47200.0 17.86
2020-02-20 18.4 17.5 17.57 18.0 98400.0 18.0
2020-02-19 18.01 16.85 17.21 17.66 111700.0 17.66
2020-02-18 18.0 17.05 17.98 17.3 135000.0 17.3