ONEW stock overview

OneWater Marine Inc

ONEW IPO: 2020-02-07
28.91 (+0.99%)
523M market cap
769 trading days in total
ONEW Latest trading day: 2023-02-23

NasdaqGS
Consumer Services
Other Specialty Stores
Mr. Philip Austin Singleton Jr.
1,169 full-time employees
Buford, GEORGIA

ONEW stock Buy and Hold Potential More info

INVESTMENT at 2020-02-07 open

ONEW open price was $15.02

1,000.00

Click to edit

HOLDING TIME

768 trading days

3 years 17 days

TODAY'S WORTH — including dividends (1)

As of 2023-02-23 close price ($28.91)

2,044.61

Click to edit

ROI: +104.46% (2.04x) – ANNU: +26.46% (1.26x)

ONEW Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	1	4.42%	first	2021-06-25

ONEW Stock Splits

We don't have any infomation about ONEW stock splits.
It seems that ONEW has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ONEW Latest trading days

This table contains the list of 500 latest trading days of ONEW.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		40.12	0.02	0.00	91,040	40.21	41.10	39.20	4.72	-0.15	0.16
769	2023-02-23	28.91	0.16	-0.55	94,390	29.08	29.22	28.40	2.82	-0.58	0.00
768	2023-02-22	29.07	0.28	-0.95	83,143	29.49	29.72	28.69	3.49	-1.42	0.03
767	2023-02-21	29.35	0.80	-2.65	151,555	30.11	30.53	29.19	4.45	-2.52	0.48
766	2023-02-17	30.15	0.49	-1.60	84,899	31.00	31.12	30.06	3.42	-2.74	-0.13
765	2023-02-16	30.64	0.10	-0.33	97,278	30.70	31.34	30.10	4.04	-0.20	1.17
764	2023-02-15	30.74	1.01	3.40	143,673	29.64	30.84	29.32	5.13	3.71	-0.13
763	2023-02-14	29.73	0.01	0.03	65,999	29.54	29.89	29.00	3.01	0.64	-0.30
762	2023-02-13	29.72	0.41	1.40	84,675	29.28	29.92	29.10	2.80	1.50	-0.61
761	2023-02-10	29.31	0.10	0.34	75,297	29.25	29.63	28.62	3.45	0.21	-0.10
760	2023-02-09	29.21	0.10	0.34	139,410	30.15	31.21	29.14	6.87	-3.12	0.14
759	2023-02-08	29.11	0.35	-1.19	67,130	29.27	29.39	28.59	2.73	-0.55	3.57
758	2023-02-07	29.46	0.30	1.03	140,196	29.00	29.56	28.54	3.52	1.59	-0.64
757	2023-02-06	29.16	0.39	-1.32	149,761	29.08	29.74	29.05	2.37	0.28	-0.55
756	2023-02-03	29.55	1.03	-3.37	310,665	29.02	30.55	28.85	5.86	1.83	-1.59
755	2023-02-02	30.58	2.99	-8.91	546,927	29.92	31.76	29.05	9.06	2.21	-5.10
754	2023-02-01	33.57	0.83	2.54	126,580	32.64	33.75	32.08	5.12	2.85	-10.87
753	2023-01-31	32.74	1.62	5.21	93,446	31.09	32.79	31.09	5.47	5.31	-0.31
752	2023-01-30	31.12	0.45	-1.43	70,541	31.32	31.85	31.08	2.46	-0.64	-0.10
751	2023-01-27	31.57	0.06	-0.19	67,209	31.27	31.75	30.84	2.91	0.96	-0.79
750	2023-01-26	31.63	0.43	-1.34	108,227	31.87	32.33	30.66	5.24	-0.75	-1.14
749	2023-01-25	32.06	0.25	0.79	39,022	31.46	32.23	31.29	2.99	1.91	-0.59
748	2023-01-24	31.81	0.43	1.37	61,108	31.22	32.00	30.93	3.43	1.89	-1.10
747	2023-01-23	31.38	0.82	2.68	83,886	30.53	31.74	30.53	3.96	2.78	-0.51
746	2023-01-20	30.56	0.57	1.90	138,874	30.24	31.45	29.76	5.59	1.06	-0.10
745	2023-01-19	29.99	0.78	2.67	54,434	28.94	30.03	28.60	4.94	3.63	0.83
744	2023-01-18	29.21	0.38	-1.28	59,771	29.56	29.99	29.03	3.25	-1.18	-0.92
743	2023-01-17	29.59	0.64	-2.12	76,170	30.12	30.44	29.30	3.78	-1.76	-0.10
742	2023-01-13	30.23	0.23	0.77	53,458	29.75	30.55	29.10	4.87	1.61	-0.36
741	2023-01-12	30.00	0.24	-0.79	103,956	30.48	30.96	29.76	3.94	-1.57	-0.83
740	2023-01-11	30.24	0.63	2.13	67,627	29.82	31.09	29.61	4.96	1.41	0.79
739	2023-01-10	29.61	0.53	1.82	69,967	29.03	29.64	29.03	2.10	2.00	0.71
738	2023-01-09	29.08	0.12	-0.41	45,089	29.25	29.91	29.04	2.97	-0.58	-0.17
737	2023-01-06	29.20	0.96	3.40	55,817	28.40	29.23	28.18	3.70	2.82	0.17
736	2023-01-05	28.24	0.23	-0.81	70,045	28.27	29.00	28.02	3.47	-0.11	0.57
735	2023-01-04	28.47	0.05	-0.18	61,671	28.60	29.00	28.35	2.27	-0.45	-0.70
734	2023-01-03	28.52	0.08	-0.28	45,890	28.82	29.58	28.01	5.45	-1.04	0.28
733	2022-12-30	28.60	0.34	-1.17	51,746	28.74	29.21	28.33	3.06	-0.49	0.77
732	2022-12-29	28.94	0.42	1.47	45,539	28.94	29.40	28.32	3.73	0.00	-0.69
731	2022-12-28	28.52	0.59	-2.03	75,239	29.26	29.50	28.15	4.61	-2.53	1.47
730	2022-12-27	29.11	0.92	3.26	96,418	28.35	29.33	28.27	3.74	2.68	0.52
729	2022-12-23	28.19	0.59	2.14	89,680	27.39	28.24	27.11	4.13	2.92	0.57
728	2022-12-22	27.60	1.10	-3.83	115,870	28.57	28.69	27.14	5.43	-3.40	-0.76
727	2022-12-21	28.70	0.22	0.77	107,188	28.38	29.08	28.03	3.70	1.13	-0.45
726	2022-12-20	28.48	1.56	-5.19	126,032	29.80	30.21	28.29	6.44	-4.43	-0.35
725	2022-12-19	30.04	1.18	-3.78	146,193	30.94	31.67	29.22	7.92	-2.91	-0.80
724	2022-12-16	31.22	0.79	-2.47	133,570	31.46	31.75	31.15	1.91	-0.76	-0.90
723	2022-12-15	32.01	0.08	0.25	110,343	31.49	32.51	31.38	3.59	1.65	-1.72
722	2022-12-14	31.93	0.22	-0.68	135,801	31.96	32.55	31.48	3.35	-0.09	-1.38
721	2022-12-13	32.15	0.53	1.68	86,062	32.99	33.40	31.91	4.52	-2.55	-0.59
720	2022-12-12	31.62	0.38	1.22	96,721	31.50	31.91	30.45	4.63	0.38	4.33
719	2022-12-09	31.24	0.10	0.32	29,568	30.98	31.55	30.92	2.03	0.84	0.83
718	2022-12-08	31.14	0.14	0.45	25,241	31.28	31.64	30.88	2.43	-0.45	-0.51
717	2022-12-07	31.00	0.48	-1.52	69,323	31.44	31.99	30.57	4.52	-1.40	0.90
716	2022-12-06	31.48	0.58	1.88	93,869	31.28	31.82	30.83	3.16	0.64	-0.13
715	2022-12-05	30.90	1.05	-3.29	77,762	31.96	31.96	30.64	4.13	-3.32	1.23
714	2022-12-02	31.95	0.17	0.53	88,741	31.68	32.75	31.52	3.88	0.85	0.03
713	2022-12-01	31.78	0.91	-2.78	81,495	32.71	32.96	31.53	4.37	-2.84	-0.31
712	2022-11-30	32.69	1.12	3.55	82,176	31.58	32.77	31.27	4.75	3.51	0.06
711	2022-11-29	31.57	0.62	2.00	31,174	31.16	32.32	31.01	4.20	1.32	0.03
710	2022-11-28	30.95	0.47	-1.50	66,127	31.21	31.34	30.45	2.85	-0.83	0.68
709	2022-11-25	31.42	0.29	-0.91	15,983	31.42	31.89	31.42	1.50	0.00	-0.67
708	2022-11-23	31.71	0.67	-2.07	24,716	32.08	32.95	31.61	4.18	-1.15	-0.91
707	2022-11-22	32.38	0.67	2.11	79,519	32.68	32.97	32.05	2.82	-0.92	-0.93
706	2022-11-21	31.71	0.40	-1.25	62,829	32.18	32.18	31.19	3.08	-1.46	3.06
705	2022-11-18	32.11	0.58	1.84	60,097	31.77	32.37	31.00	4.31	1.07	0.22
704	2022-11-17	31.53	0.01	-0.03	114,291	31.00	31.89	30.64	4.03	1.71	0.76
703	2022-11-16	31.54	1.44	-4.37	115,790	32.26	32.47	30.70	5.49	-2.23	-1.71
702	2022-11-15	32.98	1.20	-3.51	127,713	35.76	36.34	32.58	10.51	-7.77	-2.18
701	2022-11-14	34.18	1.19	-3.36	71,396	34.97	35.11	34.06	3.00	-2.26	4.62
700	2022-11-11	35.37	0.82	2.37	80,239	34.51	35.44	34.51	2.69	2.49	-1.13
699	2022-11-10	34.55	2.59	8.10	83,179	33.45	35.52	33.45	6.19	3.29	-0.12
698	2022-11-09	31.96	0.89	-2.71	46,213	32.80	33.25	31.73	4.63	-2.56	4.66
697	2022-11-08	32.85	0.46	-1.38	44,709	33.73	33.73	32.36	4.06	-2.61	-0.15
696	2022-11-07	33.31	0.26	0.79	36,643	33.37	33.52	32.70	2.46	-0.18	1.26
695	2022-11-04	33.05	0.76	2.35	41,470	32.53	33.76	32.53	3.78	1.60	0.97
694	2022-11-03	32.29	0.06	0.19	27,322	31.99	32.94	31.73	3.78	0.94	0.74
693	2022-11-02	32.23	1.65	-4.87	70,069	34.06	34.06	32.23	5.37	-5.37	-0.74
692	2022-11-01	33.88	0.88	2.67	88,684	33.91	34.57	32.62	5.75	-0.09	0.53
691	2022-10-31	33.00	0.62	-1.84	57,977	33.39	33.73	32.80	2.79	-1.17	2.76
690	2022-10-28	33.62	0.70	2.13	51,932	32.95	33.91	32.90	3.07	2.03	-0.68
689	2022-10-27	32.92	1.28	4.05	87,448	32.18	33.40	31.48	5.97	2.30	0.09
688	2022-10-26	31.64	1.19	3.91	78,313	30.57	32.40	29.97	7.95	3.50	1.71
687	2022-10-25	30.45	1.68	5.84	142,683	28.99	30.49	28.49	6.90	5.04	0.39
686	2022-10-24	28.77	0.11	-0.38	101,762	28.96	29.47	28.23	4.28	-0.66	0.76
685	2022-10-21	28.88	0.26	0.91	74,150	28.48	29.28	28.30	3.44	1.40	0.28
684	2022-10-20	28.62	0.77	-2.62	81,924	29.23	29.74	28.28	4.99	-2.09	-0.49
683	2022-10-19	29.39	1.10	-3.61	128,584	30.16	30.16	28.77	4.61	-2.55	-0.54
682	2022-10-18	30.49	0.08	0.26	65,301	31.12	31.42	30.11	4.21	-2.02	-1.08
681	2022-10-17	30.41	0.01	-0.03	42,418	30.87	31.14	30.20	3.05	-1.49	2.33
680	2022-10-14	30.42	1.22	-3.86	58,095	32.17	32.17	30.06	6.56	-5.44	1.48
679	2022-10-13	31.64	0.95	3.10	67,434	30.07	31.83	29.61	7.38	5.22	1.68
678	2022-10-12	30.69	0.34	-1.10	52,054	30.84	31.02	30.29	2.37	-0.49	-2.02
677	2022-10-11	31.03	1.04	3.47	99,981	30.01	32.18	29.94	7.46	3.40	-0.61
676	2022-10-10	29.99	0.10	0.33	52,436	30.08	30.40	29.60	2.66	-0.30	0.07
675	2022-10-07	29.89	0.83	-2.70	122,574	30.20	30.38	29.41	3.21	-1.03	0.64
674	2022-10-06	30.72	0.18	0.59	69,631	30.54	31.64	30.09	5.08	0.59	-1.69
673	2022-10-05	30.54	1.57	-4.89	79,997	31.32	31.53	29.85	5.36	-2.49	0.00
672	2022-10-04	32.11	1.69	5.56	61,075	31.14	32.46	31.14	4.24	3.11	-2.46
671	2022-10-03	30.42	0.31	1.03	88,067	30.46	30.95	29.81	3.74	-0.13	2.37
670	2022-09-30	30.11	2.26	-6.98	124,762	31.84	31.84	30.10	5.46	-5.43	1.16
669	2022-09-29	32.37	1.10	-3.29	66,439	32.89	32.89	31.58	3.98	-1.58	-1.64
668	2022-09-28	33.47	1.37	4.27	48,819	32.24	33.74	32.05	5.24	3.82	-1.73
667	2022-09-27	32.10	0.60	1.90	52,474	31.76	32.40	31.40	3.15	1.07	0.44
666	2022-09-26	31.50	0.43	-1.35	54,722	31.93	32.63	31.20	4.48	-1.35	0.83
665	2022-09-23	31.93	1.07	-3.24	103,466	32.44	32.44	31.02	4.38	-1.57	0.00
664	2022-09-22	33.00	0.94	-2.77	83,139	34.13	34.13	32.73	4.10	-3.31	-1.70
663	2022-09-21	33.94	0.01	-0.03	52,073	34.01	35.09	33.85	3.65	-0.21	0.56
662	2022-09-20	33.95	1.90	-5.30	57,876	35.53	35.65	33.43	6.25	-4.45	0.18
661	2022-09-19	35.85	0.42	1.19	38,217	34.96	36.21	34.96	3.58	2.55	-0.89
660	2022-09-16	35.43	0.50	-1.39	186,763	35.52	36.28	34.69	4.48	-0.25	-1.33
659	2022-09-15	35.93	1.00	2.86	74,651	34.85	36.10	34.79	3.76	3.10	-1.14
658	2022-09-14	34.93	0.04	-0.11	64,726	35.34	35.80	34.35	4.10	-1.16	-0.23
657	2022-09-13	34.97	1.17	-3.24	88,931	35.24	35.65	34.42	3.49	-0.77	1.06
656	2022-09-12	36.14	0.14	-0.39	54,217	36.31	37.17	36.10	2.95	-0.47	-2.49
655	2022-09-09	36.28	0.99	2.81	89,564	35.40	36.47	35.13	3.79	2.49	0.08
654	2022-09-08	35.29	2.96	-7.74	98,536	37.80	37.80	35.24	6.77	-6.64	0.31
653	2022-09-07	38.25	0.71	1.89	66,164	37.46	38.66	37.46	3.20	2.11	-1.18
652	2022-09-06	37.54	1.14	-2.95	60,523	39.20	39.79	37.41	6.07	-4.23	-0.21
651	2022-09-02	38.68	1.27	-3.18	50,980	40.52	40.52	38.42	5.18	-4.54	1.34
650	2022-09-01	39.95	0.10	0.25	47,064	39.65	40.12	38.96	2.93	0.76	1.43
649	2022-08-31	39.85	0.84	-2.06	56,646	40.71	41.31	39.85	3.59	-2.11	-0.50
648	2022-08-30	40.69	0.67	-1.62	40,836	41.72	41.72	40.57	2.76	-2.47	0.05
647	2022-08-29	41.36	0.23	0.56	46,213	40.74	41.76	40.30	3.58	1.52	0.87
646	2022-08-26	41.13	1.84	-4.28	50,822	42.87	42.87	41.06	4.22	-4.06	-0.95
645	2022-08-25	42.97	0.82	1.95	60,429	42.49	43.88	42.25	3.84	1.13	-0.23
644	2022-08-24	42.15	0.69	1.66	68,989	41.58	42.50	40.72	4.28	1.37	0.81
643	2022-08-23	41.46	1.16	2.88	38,664	40.47	41.71	40.47	3.06	2.45	0.29
642	2022-08-22	40.30	1.87	-4.43	43,617	41.36	41.36	40.06	3.14	-2.56	0.42
641	2022-08-19	42.17	0.59	-1.38	65,195	42.08	42.50	41.76	1.76	0.21	-1.92
640	2022-08-18	42.76	0.93	2.22	52,967	41.56	42.76	41.05	4.11	2.89	-1.59
639	2022-08-17	41.83	0.48	-1.13	60,572	42.00	42.50	41.15	3.21	-0.40	-0.65
638	2022-08-16	42.31	2.12	5.27	140,557	40.36	43.60	40.36	8.03	4.83	-0.73
637	2022-08-15	40.19	0.26	0.65	119,476	39.92	40.69	39.75	2.35	0.68	0.42
636	2022-08-12	39.93	0.25	0.63	84,443	40.05	40.34	39.56	1.95	-0.30	-0.03
635	2022-08-11	39.68	0.74	1.90	120,529	39.70	40.84	39.55	3.25	-0.05	0.93
634	2022-08-10	38.94	0.85	2.23	55,439	39.01	40.00	38.51	3.82	-0.18	1.95
633	2022-08-09	38.09	1.07	-2.73	61,261	38.94	38.94	37.72	3.13	-2.18	2.42
632	2022-08-08	39.16	0.02	-0.05	114,497	39.36	40.13	38.50	4.14	-0.51	-0.56
631	2022-08-05	39.18	2.46	6.70	153,715	36.82	39.85	36.82	8.23	6.41	0.46
630	2022-08-04	36.72	0.27	0.74	128,977	40.44	40.44	36.45	9.87	-9.20	0.27
629	2022-08-03	36.45	0.46	1.28	139,100	35.99	37.35	35.99	3.78	1.28	10.95
628	2022-08-02	35.99	0.79	-2.15	37,442	36.55	36.64	35.92	1.97	-1.53	0.00
627	2022-08-01	36.78	0.54	1.49	61,496	35.62	37.41	35.50	5.36	3.26	-0.63
626	2022-07-29	36.24	0.44	1.23	44,424	35.92	36.45	35.22	3.42	0.89	-1.71
625	2022-07-28	35.80	0.34	-0.94	85,366	36.14	36.33	35.16	3.24	-0.94	0.34
624	2022-07-27	36.14	0.15	0.42	125,833	36.00	36.67	33.74	8.14	0.39	0.00
623	2022-07-26	35.99	0.09	-0.25	80,745	35.62	36.35	35.24	3.12	1.04	0.03
622	2022-07-25	36.08	0.35	0.98	48,306	35.95	36.38	35.05	3.70	0.36	-1.27
621	2022-07-22	35.73	1.09	3.15	61,425	34.55	35.95	34.55	4.05	3.42	0.62
620	2022-07-21	34.64	0.34	-0.97	37,216	35.26	35.26	34.35	2.58	-1.76	-0.26
619	2022-07-20	34.98	0.73	2.13	73,143	34.43	35.00	33.69	3.80	1.60	0.80
618	2022-07-19	34.25	0.81	2.42	66,359	34.00	34.84	33.99	2.50	0.74	0.53
617	2022-07-18	33.44	0.46	-1.36	42,253	33.83	35.08	33.43	4.88	-1.15	1.67
616	2022-07-15	33.90	1.60	4.95	56,409	33.01	34.31	32.59	5.21	2.70	-0.21
615	2022-07-14	32.30	1.06	-3.18	41,255	32.85	33.07	31.78	3.93	-1.67	2.20
614	2022-07-13	33.36	0.04	-0.12	62,500	32.90	34.07	32.53	4.68	1.40	-1.53
613	2022-07-12	33.40	1.00	3.09	45,669	32.26	33.83	32.26	4.87	3.53	-1.50
612	2022-07-11	32.40	1.83	-5.35	87,875	33.91	33.94	31.90	6.02	-4.45	-0.43
611	2022-07-08	34.23	0.03	0.09	80,399	33.72	34.97	33.39	4.69	1.51	-0.93
610	2022-07-07	34.20	0.98	2.95	73,958	33.49	34.51	33.49	3.05	2.12	-1.40
609	2022-07-06	33.22	0.68	-2.01	57,452	34.08	34.08	32.63	4.25	-2.52	0.81
608	2022-07-05	33.90	0.99	3.01	92,651	32.21	33.97	31.58	7.42	5.25	0.53
607	2022-07-01	32.91	0.14	-0.42	59,749	32.85	33.53	32.23	3.96	0.18	-2.13
606	2022-06-30	33.05	0.92	-2.71	97,212	33.57	34.22	31.98	6.67	-1.55	-0.61
605	2022-06-29	33.97	0.18	0.53	100,438	33.56	34.11	32.66	4.32	1.22	-1.18
604	2022-06-28	33.79	1.40	-3.98	83,913	35.22	35.45	33.55	5.39	-4.06	-0.68
603	2022-06-27	35.19	1.19	3.50	94,399	34.35	35.55	33.98	4.57	2.45	0.09
602	2022-06-24	34.00	0.66	-1.90	229,933	34.79	36.00	33.91	6.01	-2.27	1.03
601	2022-06-23	34.66	0.92	2.73	132,594	33.69	34.88	32.69	6.50	2.88	0.38
600	2022-06-22	33.74	1.58	4.91	66,270	32.03	33.99	32.03	6.12	5.34	-0.15
599	2022-06-21	32.16	0.84	2.68	96,222	31.54	33.64	31.54	6.66	1.97	-0.40
598	2022-06-17	31.32	0.72	2.35	177,016	30.81	31.82	30.34	4.80	1.66	0.70
597	2022-06-16	30.60	1.61	-5.00	144,539	31.36	31.40	29.90	4.78	-2.42	0.69
596	2022-06-15	32.21	0.31	0.97	68,449	32.17	32.67	31.56	3.45	0.12	-2.64
595	2022-06-14	31.90	0.17	-0.53	64,563	32.29	32.68	31.74	2.91	-1.21	0.85
594	2022-06-13	32.07	1.55	-4.61	180,796	33.34	33.58	31.34	6.72	-3.81	0.69
593	2022-06-10	33.62	2.82	-7.74	67,878	35.73	36.77	33.50	9.15	-5.91	-0.83
592	2022-06-09	36.44	1.11	3.14	202,638	34.87	36.85	34.74	6.05	4.50	-1.95
591	2022-06-08	35.33	0.38	1.09	104,171	34.79	35.84	34.09	5.03	1.55	-1.30
590	2022-06-07	34.95	0.10	0.29	87,609	34.34	35.24	33.88	3.96	1.78	-0.46
589	2022-06-06	34.85	0.47	1.37	85,024	34.63	35.45	34.30	3.32	0.64	-1.46
588	2022-06-03	34.38	1.30	-3.64	45,219	35.52	35.52	34.12	3.94	-3.21	0.73
587	2022-06-02	35.68	1.85	5.47	74,791	33.98	35.72	33.98	5.12	5.00	-0.45
586	2022-06-01	33.83	0.37	-1.08	35,972	34.47	34.50	33.18	3.83	-1.86	0.44
585	2022-05-31	34.20	0.06	0.18	70,346	33.95	34.59	33.36	3.62	0.74	0.79
584	2022-05-27	34.14	0.07	-0.20	45,979	34.35	35.00	33.97	3.00	-0.61	-0.56
583	2022-05-26	34.21	1.89	5.85	112,207	32.92	34.64	32.92	5.22	3.92	0.41
582	2022-05-25	32.32	0.08	0.25	153,026	31.87	33.45	31.87	4.96	1.41	1.86
581	2022-05-24	32.24	0.17	-0.52	85,979	31.85	32.39	31.16	3.86	1.22	-1.15
580	2022-05-23	32.41	0.35	-1.07	150,360	33.41	33.45	32.09	4.07	-2.99	-1.73
579	2022-05-20	32.76	0.94	-2.79	222,977	33.98	33.98	30.39	10.57	-3.59	1.98
578	2022-05-19	33.70	0.32	-0.94	109,917	33.47	34.46	32.35	6.30	0.69	0.83
577	2022-05-18	34.02	1.05	-2.99	270,805	34.26	34.27	32.85	4.14	-0.70	-1.62
576	2022-05-17	35.07	1.98	5.98	105,114	33.64	35.20	33.64	4.64	4.25	-2.31
575	2022-05-16	33.09	2.29	-6.47	56,557	34.92	35.05	33.06	5.70	-5.24	1.66
574	2022-05-13	35.38	1.54	4.55	132,103	34.15	35.97	33.81	6.33	3.60	-1.30
573	2022-05-12	33.84	0.40	1.20	103,541	33.13	34.75	32.65	6.34	2.14	0.92
572	2022-05-11	33.44	2.54	-7.06	61,730	35.58	36.96	33.26	10.40	-6.01	-0.93
571	2022-05-10	35.98	1.12	3.21	102,123	35.23	36.53	34.40	6.05	2.13	-1.11
570	2022-05-09	34.86	0.70	-1.97	120,807	34.62	36.54	33.55	8.64	0.69	1.06
569	2022-05-06	35.56	0.84	-2.31	147,309	36.60	37.26	35.00	6.17	-2.84	-2.64
568	2022-05-05	36.40	1.63	4.69	209,627	37.33	37.67	35.26	6.46	-2.49	0.55
567	2022-05-04	34.77	0.22	0.64	160,216	34.55	35.25	33.20	5.93	0.64	7.36
566	2022-05-03	34.55	1.30	3.91	77,084	33.35	34.55	33.18	4.11	3.60	0.00
565	2022-05-02	33.25	0.56	1.71	90,975	32.49	33.33	32.06	3.91	2.34	0.30
564	2022-04-29	32.69	0.36	1.11	134,313	32.07	33.79	32.07	5.36	1.93	-0.61
563	2022-04-28	32.33	1.89	6.21	119,065	31.32	32.96	30.20	8.81	3.22	-0.80
562	2022-04-27	30.44	0.05	-0.16	82,868	30.66	31.01	29.86	3.75	-0.72	2.89
561	2022-04-26	30.49	1.20	-3.79	76,233	31.13	31.35	30.49	2.76	-2.06	0.56
560	2022-04-25	31.69	0.75	2.42	92,409	30.43	31.77	30.33	4.73	4.14	-1.77
559	2022-04-22	30.94	1.94	-5.90	169,806	32.57	32.66	30.84	5.59	-5.00	-1.65
558	2022-04-21	32.88	1.02	-3.01	151,061	34.23	35.05	32.16	8.44	-3.94	-0.94
557	2022-04-20	33.90	0.75	-2.16	98,805	34.84	35.45	33.44	5.77	-2.70	0.97
556	2022-04-19	34.65	1.45	4.37	171,625	32.83	34.76	32.83	5.88	5.54	0.55
555	2022-04-18	33.20	1.61	5.10	148,978	31.78	33.21	30.81	7.55	4.47	-1.11
554	2022-04-15	31.59	0.00	0.00	87,411	31.64	32.34	31.10	3.92	-0.16	0.60
553	2022-04-14	31.59	0.02	0.06	87,418	31.64	32.34	31.10	3.92	-0.16	0.16
552	2022-04-13	31.57	0.44	1.41	88,948	30.94	31.83	30.63	3.88	2.04	0.22
551	2022-04-12	31.13	0.74	-2.32	174,205	32.48	33.96	30.89	9.45	-4.16	-0.61
550	2022-04-11	31.87	0.26	-0.81	153,960	31.74	33.11	31.45	5.23	0.41	1.91
549	2022-04-08	32.13	0.62	1.97	129,637	31.70	33.70	30.91	8.80	1.36	-1.21
548	2022-04-07	31.51	0.12	0.38	114,884	31.20	31.63	30.32	4.20	0.99	0.60
547	2022-04-06	31.39	1.28	-3.92	176,428	32.17	32.47	31.02	4.51	-2.42	-0.61
546	2022-04-05	32.67	1.81	-5.25	94,813	34.55	35.07	32.41	7.70	-5.44	-1.53
545	2022-04-04	34.48	1.11	3.33	110,619	33.68	35.09	33.01	6.18	2.38	0.20
544	2022-04-01	33.37	1.08	-3.13	145,649	34.94	34.94	32.88	5.90	-4.49	0.93
543	2022-03-31	34.45	0.11	0.32	159,890	35.61	35.61	33.99	4.55	-3.26	1.42
542	2022-03-30	34.34	2.40	-6.53	90,982	35.97	36.74	34.29	6.81	-4.53	3.70
541	2022-03-29	36.74	2.14	6.18	187,053	34.27	36.99	34.27	7.94	7.21	-2.10
540	2022-03-28	34.60	0.79	-2.23	293,454	35.41	35.56	33.33	6.30	-2.29	-0.95
539	2022-03-25	35.39	2.41	-6.38	173,751	38.20	38.20	35.37	7.41	-7.36	0.06
538	2022-03-24	37.80	1.55	4.28	223,507	37.40	38.09	37.07	2.73	1.07	1.06
537	2022-03-23	36.25	3.50	-8.81	277,125	39.78	39.78	35.53	10.68	-8.87	3.17
536	2022-03-22	39.75	0.76	1.95	153,666	39.52	40.68	38.69	5.04	0.58	0.08
535	2022-03-21	38.99	0.53	-1.34	139,651	39.52	40.76	38.85	4.83	-1.34	1.36
534	2022-03-18	39.52	0.73	-1.81	201,065	39.99	41.15	39.52	4.08	-1.18	0.00
533	2022-03-17	40.25	1.00	-2.42	100,764	41.28	41.28	39.73	3.75	-2.50	-0.65
532	2022-03-16	41.25	1.06	2.64	219,032	40.75	42.00	40.04	4.81	1.23	0.07
531	2022-03-15	40.19	0.23	-0.57	180,205	40.49	40.90	39.35	3.83	-0.74	1.39
530	2022-03-14	40.42	1.83	-4.33	190,832	42.50	42.50	39.66	6.68	-4.89	0.17
529	2022-03-11	42.25	3.79	-8.23	219,739	46.53	46.53	42.22	9.26	-9.20	0.59
528	2022-03-10	46.04	2.01	-4.18	105,802	46.85	47.54	45.51	4.33	-1.73	1.06
527	2022-03-09	48.05	2.74	6.05	147,583	46.06	48.66	46.06	5.64	4.32	-2.50
526	2022-03-08	45.31	1.01	-2.18	197,160	46.56	48.79	45.23	7.65	-2.68	1.66
525	2022-03-07	46.32	3.44	-6.91	163,360	49.60	51.18	46.16	10.12	-6.61	0.52
524	2022-03-04	49.76	2.90	-5.51	127,461	51.89	52.45	49.52	5.65	-4.10	-0.32
523	2022-03-03	52.66	0.70	-1.31	61,996	53.56	54.41	51.29	5.83	-1.68	-1.46
522	2022-03-02	53.36	3.71	7.47	118,075	50.54	54.46	50.02	8.79	5.58	0.37
521	2022-03-01	49.65	1.16	-2.28	139,842	51.06	51.26	49.25	3.94	-2.76	1.79
520	2022-02-28	50.81	0.57	1.13	91,895	50.09	51.13	49.38	3.49	1.44	0.49
519	2022-02-25	50.24	0.27	-0.53	57,109	50.59	50.98	50.02	1.90	-0.69	-0.30
518	2022-02-24	50.51	2.01	4.14	74,824	46.90	50.73	46.13	9.81	7.70	0.16
517	2022-02-23	48.50	2.41	-4.73	167,947	50.86	51.19	47.93	6.41	-4.64	-3.30
516	2022-02-22	50.91	0.85	-1.64	116,916	52.03	52.03	50.42	3.09	-2.15	-0.10
515	2022-02-18	51.76	1.09	2.15	63,215	50.25	52.33	50.25	4.14	3.00	0.52
514	2022-02-17	50.67	0.57	-1.11	46,774	50.57	51.22	50.21	2.00	0.20	-0.83
513	2022-02-16	51.24	0.21	0.41	47,645	50.57	51.96	50.40	3.08	1.32	-1.31
512	2022-02-15	51.03	1.33	2.68	43,465	50.04	51.41	49.73	3.36	1.98	-0.90
511	2022-02-14	49.70	0.10	-0.20	43,533	49.72	51.00	48.84	4.34	-0.04	0.68
510	2022-02-11	49.80	0.18	-0.36	69,118	49.86	51.71	49.49	4.45	-0.12	-0.16
509	2022-02-10	49.98	1.49	-2.89	65,383	50.48	52.20	49.53	5.29	-0.99	-0.24
508	2022-02-09	51.47	0.81	-1.55	47,641	52.98	53.00	51.13	3.53	-2.85	-1.92
507	2022-02-08	52.28	0.98	1.91	60,843	51.04	52.49	50.42	4.06	2.43	1.34
506	2022-02-07	51.30	1.92	3.89	74,139	49.47	51.69	48.88	5.68	3.70	-0.51
505	2022-02-05	49.38	0.00	0.00	127,327	51.36	51.36	47.61	7.30	-3.86	0.18
504	2022-02-04	49.38	1.69	-3.31	127,327	51.36	51.36	47.61	7.30	-3.86	4.01
503	2022-02-03	51.07	0.24	0.47	128,696	52.44	54.71	50.78	7.49	-2.61	0.57
502	2022-02-02	50.83	2.90	-5.40	100,481	53.82	53.82	49.92	7.25	-5.56	3.17
501	2022-02-01	53.73	2.02	3.91	81,972	52.03	54.16	51.70	4.73	3.27	0.17
500	2022-01-31	51.71	2.36	4.78	74,536	48.62	51.80	48.99	5.78	6.36	0.62
499	2022-01-28	49.35	1.82	3.83	84,032	47.46	49.81	47.16	5.58	3.98	-1.48
498	2022-01-27	47.53	0.05	0.11	105,941	48.20	50.62	46.51	8.53	-1.39	-0.15
497	2022-01-26	47.48	0.22	-0.46	96,010	48.63	49.87	47.08	5.74	-2.36	1.52
496	2022-01-25	47.70	1.33	-2.71	99,379	48.11	48.60	46.16	5.07	-0.85	1.95
495	2022-01-24	49.03	1.15	2.40	126,081	46.76	49.25	45.82	7.34	4.85	-1.88
494	2022-01-21	47.88	0.95	-1.95	205,844	49.20	49.88	46.67	6.52	-2.68	-2.34
493	2022-01-20	48.83	4.09	-7.73	93,670	52.67	53.35	48.66	8.90	-7.29	0.76
492	2022-01-19	52.92	1.08	-2.00	117,232	53.69	54.56	52.30	4.21	-1.43	-0.47
491	2022-01-18	54.00	1.72	-3.09	103,880	55.39	55.39	53.29	3.79	-2.51	-0.57
490	2022-01-14	55.72	0.51	0.92	89,105	55.09	55.81	53.69	3.85	1.14	-0.59
489	2022-01-13	55.21	0.26	0.47	59,411	55.40	56.19	54.51	3.03	-0.34	-0.22
488	2022-01-12	54.95	0.03	-0.05	78,663	55.43	55.66	54.41	2.26	-0.87	0.82
487	2022-01-11	54.98	0.07	-0.13	68,321	54.92	55.14	53.42	3.13	0.11	0.82
486	2022-01-10	55.05	0.30	-0.54	62,347	54.93	55.16	52.95	4.02	0.22	-0.24
485	2022-01-07	55.35	1.74	-3.05	57,095	57.48	58.27	55.17	5.39	-3.71	-0.76
484	2022-01-06	57.09	2.02	3.67	64,286	54.58	57.23	53.89	6.12	4.60	0.68
483	2022-01-05	55.07	2.69	-4.66	69,713	57.42	57.55	54.76	4.86	-4.09	-0.89
482	2022-01-04	57.76	2.64	-4.37	79,112	62.44	62.44	57.75	7.51	-7.50	-0.59
481	2022-01-03	60.40	0.57	-0.93	194,584	61.24	62.44	59.33	5.08	-1.37	3.38
480	2021-12-31	60.97	1.70	2.87	128,628	59.00	61.80	57.30	7.63	3.34	0.44
479	2021-12-30	59.27	2.02	3.53	93,088	57.43	59.76	57.39	4.13	3.20	-0.46
478	2021-12-29	57.25	1.41	2.53	66,530	55.83	57.34	55.29	3.67	2.54	0.31
477	2021-12-28	55.84	0.05	0.09	54,365	55.92	56.48	55.38	1.97	-0.14	-0.02
476	2021-12-27	55.79	2.61	4.91	98,226	53.36	55.92	53.27	4.97	4.55	0.23
475	2021-12-23	53.18	1.17	2.25	75,310	51.99	53.38	51.99	2.67	2.29	0.34
474	2021-12-22	52.01	0.30	0.58	117,318	52.11	52.74	51.17	3.01	-0.19	-0.04
473	2021-12-21	51.71	1.90	3.81	71,763	50.33	51.78	50.32	2.90	2.74	0.77
472	2021-12-20	49.81	0.56	1.14	127,760	49.49	50.08	47.17	5.88	0.65	1.04
471	2021-12-17	49.25	2.77	-5.32	240,569	51.51	52.41	48.48	7.63	-4.39	0.49
470	2021-12-16	52.02	0.54	-1.03	136,714	53.83	54.22	51.83	4.44	-3.36	-0.98
469	2021-12-15	52.56	1.19	2.32	133,395	51.75	53.00	48.36	8.97	1.57	2.42
468	2021-12-14	51.37	1.37	-2.60	44,848	52.54	53.12	51.31	3.44	-2.23	0.74
467	2021-12-13	52.74	0.01	0.02	84,273	52.63	54.22	52.32	3.61	0.21	-0.38
466	2021-12-10	52.73	0.45	0.86	48,597	52.66	53.45	52.02	2.72	0.13	-0.19
465	2021-12-09	52.28	0.30	0.58	60,584	51.44	53.11	51.44	3.25	1.63	0.73
464	2021-12-08	51.98	0.07	0.13	60,091	51.22	52.17	51.06	2.17	1.48	-1.04
463	2021-12-07	51.91	0.56	-1.07	69,087	53.55	53.99	51.81	4.07	-3.06	-1.33
462	2021-12-06	52.47	1.88	3.72	72,763	51.10	52.95	50.02	5.73	2.68	2.06
461	2021-12-03	50.59	1.68	-3.21	78,030	52.52	52.52	49.91	4.97	-3.67	1.01
460	2021-12-02	52.27	0.22	-0.42	42,753	52.47	54.22	51.28	5.60	-0.38	0.48
459	2021-12-01	52.49	1.31	2.56	104,129	52.44	54.70	52.26	4.65	0.10	-0.04
458	2021-11-30	51.18	0.87	1.73	89,411	49.81	51.90	48.99	5.84	2.75	2.46
457	2021-11-29	50.31	0.71	-1.39	59,113	51.97	52.60	49.76	5.46	-3.19	-0.99
456	2021-11-26	51.02	2.41	-4.51	43,455	52.23	52.43	50.83	3.06	-2.32	1.86
455	2021-11-24	53.43	0.97	-1.78	29,364	53.99	54.90	53.15	3.24	-1.04	-2.25
454	2021-11-23	54.40	0.78	-1.41	77,605	55.25	55.45	54.22	2.23	-1.54	-0.75
453	2021-11-22	55.18	0.81	1.49	100,467	55.00	55.30	52.80	4.55	0.33	0.13
452	2021-11-19	54.37	0.47	0.87	146,054	54.99	55.35	53.71	2.98	-1.13	1.16
451	2021-11-18	53.90	3.20	6.31	180,987	55.00	55.04	52.02	5.49	-2.00	2.02
450	2021-11-17	50.70	0.53	-1.03	82,530	50.92	51.71	50.43	2.51	-0.43	8.48
449	2021-11-16	51.23	1.35	2.71	100,712	50.00	51.43	49.88	3.10	2.46	-0.61
448	2021-11-15	49.88	0.35	0.71	38,781	49.97	49.97	49.30	1.34	-0.18	0.24
447	2021-11-12	49.53	0.30	-0.60	36,692	50.00	50.00	49.44	1.12	-0.94	0.89
446	2021-11-11	49.83	0.34	0.69	62,503	49.68	50.00	48.93	2.15	0.30	0.34
445	2021-11-10	49.49	0.20	-0.40	61,627	49.05	49.85	48.80	2.14	0.90	0.38
444	2021-11-09	49.69	0.29	0.59	71,429	49.29	50.00	48.69	2.66	0.81	-1.29
443	2021-11-08	49.40	0.07	0.14	77,814	49.63	49.84	48.95	1.79	-0.46	-0.22
442	2021-11-05	49.33	1.22	2.54	186,425	48.92	50.02	48.51	3.09	0.84	0.61
441	2021-11-04	48.11	0.01	0.02	95,935	48.27	48.97	47.75	2.53	-0.33	1.68
440	2021-11-03	48.10	1.48	3.17	69,646	46.59	49.31	46.55	5.92	3.24	0.35
439	2021-11-02	46.62	0.17	-0.36	55,698	46.40	46.97	45.68	2.78	0.47	-0.06
438	2021-11-01	46.79	2.45	5.53	61,487	44.60	47.19	44.44	6.17	4.91	-0.83
437	2021-10-29	44.34	0.89	2.05	43,453	43.23	44.59	43.23	3.15	2.57	0.59
436	2021-10-28	43.45	0.45	1.05	66,928	43.09	44.02	42.88	2.65	0.84	-0.51
435	2021-10-27	43.00	0.80	-1.83	57,117	43.69	43.93	42.80	2.59	-1.58	0.21
434	2021-10-26	43.80	1.26	-2.80	106,165	45.07	45.07	43.52	3.44	-2.82	-0.25
433	2021-10-25	45.06	2.06	4.79	112,555	43.07	45.30	43.07	5.18	4.62	0.02
432	2021-10-22	43.00	0.95	-2.16	100,427	44.14	44.14	42.27	4.24	-2.58	0.16
431	2021-10-21	43.95	1.90	4.52	136,395	42.09	44.33	42.09	5.32	4.42	0.43
430	2021-10-20	42.05	0.08	0.19	52,119	42.18	42.60	41.72	2.09	-0.31	0.10
429	2021-10-19	41.97	0.64	-1.50	34,213	42.89	42.89	41.69	2.80	-2.15	0.50
428	2021-10-18	42.61	0.95	2.28	22,941	41.76	42.70	41.28	3.40	2.04	0.66
427	2021-10-15	41.66	0.50	-1.19	43,280	42.74	42.74	41.63	2.60	-2.53	0.24
426	2021-10-14	42.16	0.28	0.67	29,584	42.55	42.70	41.61	2.56	-0.92	1.38
425	2021-10-13	41.88	0.27	-0.64	34,310	42.29	42.46	41.26	2.84	-0.97	1.60
424	2021-10-12	42.15	0.16	0.38	34,209	42.15	42.44	41.82	1.47	0.00	0.33
423	2021-10-11	41.99	0.25	-0.59	55,884	42.19	42.20	41.70	1.19	-0.47	0.38
422	2021-10-08	42.24	0.43	-1.01	26,060	42.87	42.87	42.01	2.01	-1.47	-0.12
421	2021-10-07	42.67	0.37	0.87	48,832	42.72	43.80	42.65	2.69	-0.12	0.47
420	2021-10-06	42.30	0.17	0.40	52,438	41.95	42.57	41.90	1.60	0.83	0.99
419	2021-10-05	42.13	0.11	-0.26	33,661	42.24	42.99	41.86	2.68	-0.26	-0.43
418	2021-10-04	42.24	0.10	0.24	43,287	42.44	43.11	41.59	3.58	-0.47	0.00
417	2021-10-01	42.14	1.93	4.80	77,617	40.66	42.96	40.09	7.06	3.64	0.71
416	2021-09-30	40.21	0.79	-1.93	89,897	41.71	41.71	38.98	6.55	-3.60	1.12
415	2021-09-29	41.00	1.00	2.50	40,120	40.09	41.02	38.71	5.76	2.27	1.73
414	2021-09-28	40.00	0.79	-1.94	58,461	40.75	40.75	39.42	3.26	-1.84	0.23
413	2021-09-27	40.79	1.74	4.46	51,253	39.08	41.37	39.08	5.86	4.38	-0.10
412	2021-09-24	39.05	0.93	-2.33	29,845	39.56	39.56	38.78	1.97	-1.29	0.08
411	2021-09-23	39.98	0.54	1.37	23,576	39.50	40.22	39.35	2.20	1.22	-1.05
410	2021-09-22	39.44	1.09	2.84	24,777	39.00	39.85	38.49	3.49	1.13	0.15
409	2021-09-21	38.35	0.48	-1.24	25,688	38.93	38.97	38.13	2.16	-1.49	1.69
408	2021-09-20	38.83	1.85	-4.55	33,179	39.35	40.03	38.42	4.09	-1.32	0.26
407	2021-09-17	40.68	0.31	-0.76	155,228	40.54	40.97	39.97	2.47	0.35	-3.27
406	2021-09-16	40.99	1.78	4.54	70,038	39.40	41.00	38.52	6.29	4.04	-1.10
405	2021-09-15	39.21	1.67	4.45	50,476	37.85	39.75	37.76	5.26	3.59	0.48
404	2021-09-14	37.54	0.31	-0.82	77,454	38.00	38.68	37.00	4.42	-1.21	0.83
403	2021-09-13	37.85	0.22	-0.58	61,736	38.05	38.22	36.88	3.52	-0.53	0.40
402	2021-09-10	38.07	0.57	1.52	65,372	37.91	39.85	37.83	5.33	0.42	-0.05
401	2021-09-09	37.50	0.51	1.38	63,597	37.05	38.00	36.23	4.78	1.21	1.09
400	2021-09-08	36.99	2.08	-5.32	146,693	39.07	39.07	36.17	7.42	-5.32	0.16
399	2021-09-07	39.07	1.64	-4.03	58,541	40.96	41.24	39.03	5.40	-4.61	0.00
398	2021-09-03	40.71	1.59	-3.76	27,797	42.35	42.35	40.51	4.34	-3.87	0.61
397	2021-09-02	42.30	0.35	0.83	87,375	42.10	43.19	41.62	3.73	0.48	0.12
396	2021-09-01	41.95	1.46	3.61	61,424	42.16	42.33	40.59	4.13	-0.50	0.36
395	2021-08-31	40.49	0.60	-1.46	44,050	42.25	42.25	40.06	5.18	-4.17	4.12
394	2021-08-30	41.09	0.04	0.10	38,728	41.28	42.00	40.58	3.44	-0.46	2.82
393	2021-08-27	41.05	0.11	0.27	48,486	41.01	41.73	40.06	4.07	0.10	0.56
392	2021-08-26	40.94	1.87	-4.37	59,505	43.30	44.00	40.50	8.08	-5.45	0.17
391	2021-08-25	42.81	0.43	1.01	33,785	42.58	43.63	42.58	2.47	0.54	1.14
390	2021-08-24	42.38	0.36	0.86	42,270	42.21	42.80	42.12	1.61	0.40	0.47
389	2021-08-23	42.02	1.07	2.61	40,680	41.33	42.66	40.58	5.03	1.67	0.45
388	2021-08-20	40.95	0.44	1.09	54,671	40.28	41.63	40.21	3.53	1.66	0.93
387	2021-08-19	40.51	0.40	1.00	52,806	39.47	40.86	39.39	3.72	2.63	-0.57
386	2021-08-18	40.11	0.50	-1.23	37,437	40.78	41.89	39.97	4.71	-1.64	-1.60
385	2021-08-17	40.61	2.68	-6.19	85,206	43.00	43.00	40.50	5.81	-5.56	0.42
384	2021-08-16	43.29	0.24	-0.55	45,229	42.53	43.69	42.01	3.95	1.79	-0.67
383	2021-08-13	43.53	1.98	-4.35	54,620	45.37	45.70	43.19	5.53	-4.06	-2.30
382	2021-08-12	45.51	0.58	-1.26	55,003	46.02	46.12	45.01	2.41	-1.11	-0.31
381	2021-08-11	46.09	1.55	3.48	61,646	44.65	46.45	44.25	4.93	3.23	-0.15
380	2021-08-10	44.54	1.08	2.49	48,548	43.62	44.73	42.78	4.47	2.11	0.25
379	2021-08-09	43.46	1.74	-3.85	39,436	44.99	45.46	43.23	4.96	-3.40	0.37
378	2021-08-06	45.20	0.06	0.13	33,679	45.49	45.89	44.44	3.19	-0.64	-0.46
377	2021-08-05	45.14	0.14	0.31	64,555	45.26	46.66	44.89	3.91	-0.27	0.78
376	2021-08-04	45.00	0.99	-2.15	59,868	45.80	46.33	44.83	3.28	-1.75	0.58
375	2021-08-03	45.99	1.20	-2.54	68,091	47.34	47.34	45.65	3.57	-2.85	-0.41
374	2021-08-02	47.19	0.21	0.45	100,672	47.07	48.61	46.13	5.27	0.25	0.32
373	2021-07-30	46.98	0.77	1.67	92,843	46.27	47.34	45.08	4.88	1.53	0.19
372	2021-07-29	46.21	1.97	4.45	97,680	44.00	46.58	44.00	5.86	5.02	0.13
371	2021-07-28	44.24	0.05	0.11	49,332	44.69	45.65	43.20	5.48	-1.01	-0.54
370	2021-07-27	44.19	2.24	-4.82	67,837	46.40	46.62	43.50	6.72	-4.76	1.13
369	2021-07-26	46.43	0.07	-0.15	43,342	46.62	48.20	45.69	5.38	-0.41	-0.06
368	2021-07-23	46.50	1.74	3.89	51,107	45.25	46.62	44.61	4.44	2.76	0.26
367	2021-07-22	44.76	0.28	-0.62	74,282	46.08	46.08	43.93	4.67	-2.86	1.09
366	2021-07-21	45.04	0.56	-1.23	75,475	45.65	46.21	44.12	4.58	-1.34	2.31
365	2021-07-20	45.60	4.85	11.90	135,843	41.23	46.27	41.23	12.22	10.60	0.11
364	2021-07-19	40.75	1.53	-3.62	132,100	41.40	41.97	39.51	5.94	-1.57	1.18
363	2021-07-16	42.28	0.33	-0.77	76,832	42.16	43.19	40.40	6.62	0.28	-2.08
362	2021-07-15	42.61	0.98	-2.25	117,387	43.56	43.56	42.30	2.89	-2.18	-1.06
361	2021-07-14	43.59	1.35	3.20	76,150	42.28	43.75	41.13	6.20	3.10	-0.07
360	2021-07-13	42.24	0.38	0.91	86,201	41.84	42.76	41.60	2.77	0.96	0.09
359	2021-07-12	41.86	0.81	1.97	111,858	40.58	42.15	39.82	5.74	3.15	-0.05
358	2021-07-09	41.05	2.11	5.42	75,700	39.59	41.20	39.21	5.03	3.69	-1.14
357	2021-07-08	38.94	1.25	-3.11	49,666	39.65	40.01	38.50	3.81	-1.79	1.67
356	2021-07-07	40.19	0.35	-0.86	68,748	40.46	40.68	39.50	2.92	-0.67	-1.34
355	2021-07-06	40.54	0.71	-1.72	68,423	40.84	41.59	40.25	3.28	-0.73	-0.20
354	2021-07-02	41.25	0.30	-0.72	69,895	41.60	41.92	40.75	2.81	-0.84	-0.99
353	2021-07-01	41.55	0.48	-1.14	50,975	42.26	42.34	41.45	2.11	-1.68	0.12
352	2021-06-30	42.03	0.93	2.26	213,833	40.75	42.46	40.08	5.84	3.14	0.55
351	2021-06-29	41.10	0.68	1.68	96,488	40.25	41.90	39.51	5.94	2.11	-0.85
350	2021-06-28	40.42	0.30	-0.74	94,687	40.90	41.07	40.00	2.62	-1.17	-0.42
349	2021-06-25	40.72	2.03	-4.75	243,441	41.34	42.98	40.52	5.95	-1.50	0.44
348	2021-06-24	42.75	0.77	-1.77	208,701	43.61	44.00	41.37	6.03	-1.97	-3.30
347	2021-06-23	43.52	0.69	1.61	85,331	42.70	43.79	42.14	3.86	1.92	0.21
346	2021-06-22	42.83	0.37	-0.86	122,221	43.43	43.43	41.74	3.89	-1.38	-0.30
345	2021-06-21	43.20	2.19	5.34	166,270	41.88	43.53	41.76	4.23	3.15	0.53
344	2021-06-18	41.01	0.10	0.24	325,374	41.06	41.41	40.00	3.43	-0.12	2.12
343	2021-06-17	40.91	0.95	-2.27	144,869	42.86	42.86	40.00	6.67	-4.55	0.37
342	2021-06-16	41.86	1.48	-3.41	82,804	43.49	43.49	41.35	4.92	-3.75	2.39
341	2021-06-15	43.34	0.78	1.83	88,260	42.96	44.49	42.93	3.63	0.88	0.35
340	2021-06-14	42.56	1.72	-3.88	197,563	44.25	44.45	42.12	5.27	-3.82	0.94
339	2021-06-11	44.28	1.78	-3.86	79,851	46.93	47.52	43.95	7.61	-5.65	-0.07
338	2021-06-10	46.06	1.94	-4.04	65,539	48.91	48.91	45.69	6.58	-5.83	1.89
337	2021-06-09	48.00	0.70	1.48	110,074	47.11	48.39	47.00	2.95	1.89	1.90
336	2021-06-08	47.30	1.21	-2.49	76,535	49.88	51.44	47.20	8.50	-5.17	-0.40
335	2021-06-07	48.51	0.58	1.21	52,878	48.00	48.73	47.30	2.98	1.06	2.82
334	2021-06-04	47.93	1.05	2.24	90,156	47.60	48.09	46.89	2.52	0.69	0.15
333	2021-06-03	46.88	2.25	-4.58	81,955	48.85	48.85	46.39	5.04	-4.03	1.54
332	2021-06-02	49.13	1.88	-3.69	74,565	51.74	51.74	48.98	5.33	-5.04	-0.57
331	2021-06-01	51.01	1.77	3.59	90,619	49.35	51.86	49.35	5.09	3.36	1.43
330	2021-05-28	49.24	0.42	-0.85	106,294	49.50	49.50	47.96	3.11	-0.53	0.22
329	2021-05-27	49.66	0.72	1.47	79,256	48.72	50.36	48.72	3.37	1.93	-0.32
328	2021-05-26	48.94	0.72	1.49	76,564	48.00	49.47	48.00	3.06	1.96	-0.45
327	2021-05-25	48.22	0.03	-0.06	110,829	48.90	48.90	47.75	2.35	-1.39	-0.46
326	2021-05-24	48.25	0.74	-1.51	96,314	49.41	49.41	47.66	3.54	-2.35	1.35
325	2021-05-21	48.99	0.40	-0.81	56,615	49.69	50.12	48.60	3.06	-1.41	0.86
324	2021-05-20	49.39	0.54	1.11	65,649	48.76	49.73	47.94	3.67	1.29	0.61
323	2021-05-19	48.85	0.55	-1.11	77,379	48.41	49.00	47.41	3.28	0.91	-0.18
322	2021-05-18	49.40	1.59	-3.12	68,641	51.00	51.00	49.26	3.41	-3.14	-2.00
321	2021-05-17	50.99	0.12	-0.23	95,637	50.90	51.00	48.89	4.15	0.18	0.02
320	2021-05-14	51.11	0.83	-1.60	94,570	52.09	52.51	50.00	4.82	-1.88	-0.41
319	2021-05-13	51.94	5.33	11.44	150,545	47.06	52.01	47.06	10.52	10.37	0.29
318	2021-05-12	46.61	5.44	-10.45	163,811	51.93	51.93	46.26	10.92	-10.24	0.97
317	2021-05-11	52.05	0.50	-0.95	97,655	51.90	53.33	51.37	3.78	0.29	-0.23
316	2021-05-10	52.55	0.95	-1.78	135,451	54.25	55.62	51.69	7.24	-3.13	-1.24
315	2021-05-07	53.50	0.22	-0.41	79,918	54.59	55.65	53.37	4.18	-2.00	1.40
314	2021-05-06	53.72	0.47	0.88	100,723	53.44	54.49	52.71	3.33	0.52	1.62
313	2021-05-05	53.25	1.80	-3.27	68,777	56.74	56.74	53.15	6.33	-6.15	0.36
312	2021-05-04	55.05	0.49	0.90	114,474	55.59	55.79	51.61	7.52	-0.97	3.07
311	2021-05-03	54.56	3.33	6.50	149,278	52.45	55.33	52.45	5.49	4.02	1.89
310	2021-04-30	51.23	2.00	4.06	133,179	50.52	52.76	50.52	4.43	1.41	2.38
309	2021-04-29	49.23	2.19	-4.26	246,026	54.16	56.56	48.91	14.12	-9.10	2.62
308	2021-04-28	51.42	0.13	0.25	49,900	50.83	51.52	50.00	2.99	1.16	5.33
307	2021-04-27	51.29	2.29	4.67	225,698	49.86	53.21	48.54	9.37	2.87	-0.90
306	2021-04-26	49.00	4.14	9.23	74,637	45.94	49.29	44.89	9.58	6.66	1.76
305	2021-04-23	44.86	1.28	2.94	79,440	43.88	45.66	43.88	4.06	2.23	2.41
304	2021-04-22	43.58	1.79	4.28	59,460	42.28	44.95	41.91	7.19	3.07	0.69
303	2021-04-21	41.79	0.15	-0.36	34,020	41.80	43.28	41.46	4.35	-0.02	1.17
302	2021-04-20	41.94	0.45	1.08	87,651	40.85	42.15	39.00	7.71	2.67	-0.33
301	2021-04-19	41.49	1.78	-4.11	48,927	43.70	44.00	41.27	6.25	-5.06	-1.54
300	2021-04-16	43.27	0.67	1.57	32,811	42.91	43.08	41.68	3.26	0.84	0.99
299	2021-04-15	42.60	0.04	0.09	32,811	42.91	43.08	41.68	3.26	-0.72	0.73
298	2021-04-14	42.56	0.19	-0.44	38,498	42.75	43.33	42.05	2.99	-0.44	0.82
297	2021-04-13	42.75	0.08	0.19	41,100	42.78	43.23	41.63	3.74	-0.07	0.00
296	2021-04-12	42.67	0.07	0.16	90,260	43.24	43.24	42.23	2.34	-1.32	0.26
295	2021-04-09	42.60	0.68	-1.57	41,700	42.86	42.88	42.01	2.03	-0.61	1.50
294	2021-04-08	43.28	1.91	4.62	51,295	41.60	43.31	40.44	6.90	4.04	-0.97
293	2021-04-07	41.37	0.26	-0.62	43,056	41.70	41.99	41.06	2.23	-0.79	0.56
292	2021-04-06	41.63	0.19	-0.45	42,034	41.70	42.19	41.29	2.16	-0.17	0.17
291	2021-04-05	41.82	0.02	0.05	43,810	42.37	42.37	40.94	3.38	-1.30	-0.29
290	2021-04-01	41.80	1.84	4.60	65,694	40.00	41.84	38.80	7.60	4.50	1.36
289	2021-03-31	39.96	0.69	1.76	178,007	39.54	40.89	38.33	6.47	1.06	0.10
288	2021-03-30	39.27	1.12	2.94	60,337	38.28	40.35	37.60	7.18	2.59	0.69
287	2021-03-29	38.15	0.69	-1.78	65,581	38.86	39.72	37.57	5.53	-1.83	0.34
286	2021-03-26	38.84	0.32	0.83	70,703	38.64	39.23	37.18	5.31	0.52	0.05
285	2021-03-25	38.52	2.99	8.42	102,766	35.03	38.85	34.21	13.25	9.96	0.31
284	2021-03-24	35.53	2.24	-5.93	66,373	38.14	40.29	35.48	12.61	-6.84	-1.41
283	2021-03-23	37.77	3.00	-7.36	7,835	40.61	40.61	37.69	7.19	-6.99	0.98
282	2021-03-22	40.77	0.58	-1.40	48,203	40.36	42.29	40.63	4.11	1.02	-0.39
281	2021-03-19	41.35	0.87	-2.06	339,478	40.11	42.05	40.11	4.84	3.09	-2.39
280	2021-03-18	42.22	0.26	-0.61	66,769	41.83	42.88	41.35	3.66	0.93	-5.00
279	2021-03-17	42.48	0.38	-0.89	49,751	42.48	42.65	40.62	4.78	0.00	-1.53
278	2021-03-16	42.86	1.24	-2.81	61,890	44.33	44.50	42.75	3.95	-3.32	-0.89
277	2021-03-15	44.10	2.29	5.48	52,200	41.85	44.34	41.14	7.65	5.38	0.52
276	2021-03-12	41.81	0.25	0.60	54,313	41.54	42.38	41.37	2.43	0.65	0.10
275	2021-03-11	41.56	1.31	3.25	97,671	40.70	41.61	40.31	3.19	2.11	-0.05
274	2021-03-10	40.25	0.09	0.22	59,944	40.02	41.03	38.72	5.77	0.57	1.12
273	2021-03-09	40.16	1.82	4.75	97,093	38.48	41.44	38.01	8.91	4.37	-0.35
272	2021-03-08	38.34	1.92	5.27	114,006	36.70	39.30	36.70	7.08	4.47	0.37
271	2021-03-05	36.42	0.28	0.77	96,001	36.46	36.85	33.09	10.31	-0.11	0.77
270	2021-03-04	36.14	1.32	-3.52	129,178	37.07	37.86	34.49	9.09	-2.51	0.89

ONEW Investment Calculator

This calculator shows the potential of ONEW stock.
Just pick a start date, end date and click Calculate.

Ticker:

ONEW

Date start:

2020-02-07 open

Date end:

2023-02-23 close

Duration:

3 years 17 days

Trading days:

768

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2020-02-07 open

1,000.00

Shares bought: 66.58

Stock price: 15.02

SELL

Value on 2023-02-23 close

2,044.61

Dividends (1)

5.86%

+119.84

Stock growth

94.14%

+924.77

NET: +1,044.61

Total ROI: +104.46% (2.04x)

Annualised: +26.46% (1.26x)

Dividends ROI: +11.98% (1.12x)

Dividend Yield: +3.79% (1.04x)

Stock price: 28.91

Duration: 3 years 17 days

Trading days: 768

HIGHEST VALUE

Value on 2022-01-03

4,276.96

Dividends (1)

2.80%

+119.84

Stock growth

97.20%

+3,157.12

NET: +3,276.96

Total ROI: +327.70% (4.28x)

Annualised: +114.28% (2.14x)

Dividends ROI: +11.98% (1.12x)

Dividend Yield: 0.00% (1.00x)

Stock price: 62.44

Duration: 1 year 331 days

Trading days: 480

LOWEST VALUE

Value on 2020-03-18

227.03

Dividends (0)

0.00%

0.00

Stock growth

100.00%

-772.97

NET: -772.97

Max drawdown: -77.30% (0.23x)

Annualised: -100.00% (0.00x)

Stock price: 3.41

Duration: 40 days

Trading days: 27

SELL

Value on 2023-02-23 close

1,924.77

NET: +924.77

ROI: +92.48% (1.92x)

Annualised: +23.98% (1.24x)

Stock price: 28.91

Duration: 3 years 17 days

Trading days: 768

HIGHEST VALUE

Value on 2022-01-03

4,157.12

NET: +3,157.12

ROI: +315.71% (4.16x)

Annualised: +111.11% (2.11x)

Stock price: 62.44

Duration: 1 year 331 days

Trading days: 480

LOWEST VALUE

Value on 2020-03-18

227.03

NET: -772.97

Max drawdown: -77.30% (0.23x)

Annualised: -100.00% (0.00x)

Stock price: 3.41

Duration: 40 days

Trading days: 27

ONEW Monthly statistics

This section shows monthly performance of ONEW stock.
There are 37 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	33.75 2023-02-01	28.40 2023-02-23	32.64 2023-02-01	28.91 2023-02-23	-11.43	3.40	-12.99
2023 January	20	32.79 2023-01-31	28.01 2023-01-03	28.82 2023-01-03	32.74 2023-01-31	13.60	13.78	-2.81
2022 December	21	33.40 2022-12-13	27.11 2022-12-23	32.71 2022-12-01	28.60 2022-12-30	-12.56	2.11	-17.12
2022 November	21	36.34 2022-11-15	30.45 2022-11-28	33.91 2022-11-01	32.69 2022-11-30	-3.60	7.17	-10.20
2022 October	21	33.91 2022-10-28	28.23 2022-10-24	30.46 2022-10-03	33.00 2022-10-31	8.34	11.33	-7.32
2022 September	21	40.52 2022-09-02	30.10 2022-09-30	39.65 2022-09-01	30.11 2022-09-30	-24.06	2.19	-24.09
2022 August	23	43.88 2022-08-25	35.50 2022-08-01	35.62 2022-08-01	39.85 2022-08-31	11.88	23.19	-0.34
2022 July	20	36.67 2022-07-27	31.58 2022-07-05	32.85 2022-07-01	36.24 2022-07-29	10.32	11.63	-3.87
2022 June	21	36.85 2022-06-09	29.90 2022-06-16	34.47 2022-06-01	33.05 2022-06-30	-4.12	6.90	-13.26
2022 May	21	37.67 2022-05-05	30.39 2022-05-20	32.49 2022-05-02	34.20 2022-05-31	5.26	15.94	-6.46
2022 April	21	35.45 2022-04-20	29.86 2022-04-27	34.94 2022-04-01	32.69 2022-04-29	-6.44	1.46	-14.54
2022 March	23	54.46 2022-03-02	33.33 2022-03-28	51.06 2022-03-01	34.45 2022-03-31	-32.53	6.66	-34.72
2022 February	20	54.71 2022-02-03	46.13 2022-02-24	52.03 2022-02-01	50.81 2022-02-28	-2.34	5.15	-11.34
2022 January	20	62.44 2022-01-04	45.82 2022-01-24	61.24 2022-01-03	51.71 2022-01-31	-15.56	1.96	-25.18
2021 December	22	61.80 2021-12-31	47.17 2021-12-20	52.44 2021-12-01	60.97 2021-12-31	16.27	17.85	-10.05
2021 November	21	55.45 2021-11-23	44.44 2021-11-01	44.60 2021-11-01	51.18 2021-11-30	14.75	24.33	-0.36
2021 October	21	45.30 2021-10-25	40.09 2021-10-01	40.66 2021-10-01	44.34 2021-10-29	9.05	11.41	-1.40
2021 September	21	43.19 2021-09-02	36.17 2021-09-08	42.16 2021-09-01	40.21 2021-09-30	-4.63	2.44	-14.21
2021 August	22	48.61 2021-08-02	39.39 2021-08-19	47.07 2021-08-02	40.49 2021-08-31	-13.98	3.27	-16.32
2021 July	21	48.20 2021-07-26	38.50 2021-07-08	42.26 2021-07-01	46.98 2021-07-30	11.17	14.06	-8.90
2021 June	22	51.86 2021-06-01	39.51 2021-06-29	49.35 2021-06-01	42.03 2021-06-30	-14.83	5.09	-19.94
2021 May	20	56.74 2021-05-05	46.26 2021-05-12	52.45 2021-05-03	49.24 2021-05-28	-6.12	8.18	-11.80
2021 April	21	56.56 2021-04-29	38.80 2021-04-01	40.00 2021-04-01	51.23 2021-04-30	28.08	41.40	-3.00
2021 March	23	44.50 2021-03-16	33.09 2021-03-05	36.44 2021-03-01	39.96 2021-03-31	9.66	22.12	-9.19
2021 February	19	38.71 2021-02-25	32.01 2021-02-03	32.33 2021-02-01	35.61 2021-02-26	10.15	19.73	-0.99
2021 January	19	36.15 2021-01-20	28.41 2021-01-04	29.91 2021-01-04	32.33 2021-01-29	8.09	20.86	-5.02
2020 December	22	31.17 2020-12-30	26.33 2020-12-21	28.05 2020-12-01	29.09 2020-12-31	3.71	11.12	-6.13
2020 November	20	28.86 2020-11-27	18.01 2020-11-02	18.66 2020-11-02	27.96 2020-11-30	49.84	54.66	-3.48
2020 October	22	22.71 2020-10-06	18.02 2020-10-30	20.60 2020-10-01	18.63 2020-10-30	-9.56	10.24	-12.52
2020 September	21	30.03 2020-09-02	18.61 2020-09-25	28.31 2020-09-01	20.49 2020-09-30	-27.62	6.08	-34.26
2020 August	21	33.60 2020-08-20	24.94 2020-08-03	25.12 2020-08-03	28.58 2020-08-31	13.77	33.76	-0.72
2020 July	22	30.00 2020-07-30	20.86 2020-07-14	24.33 2020-07-01	25.00 2020-07-31	2.75	23.30	-14.26
2020 June	22	25.00 2020-06-16	15.00 2020-06-01	15.01 2020-06-01	24.28 2020-06-30	61.76	66.56	-0.07
2020 May	20	16.99 2020-05-26	9.84 2020-05-06	11.45 2020-05-01	14.75 2020-05-29	28.82	48.38	-14.06
2020 April	21	12.89 2020-04-29	5.19 2020-04-03	6.36 2020-04-01	11.49 2020-04-30	80.66	102.67	-18.40
2020 March	22	16.07 2020-03-03	3.41 2020-03-18	16.00 2020-03-02	7.65 2020-03-31	-52.19	0.44	-78.69
2020 February	15	18.40 2020-02-20	14.50 2020-02-07	15.02 2020-02-07	16.01 2020-02-28	6.59	22.50	-3.46

ONEW Dividends

This table shows historical dividends paid by ONEW.
There were at least 1 dividends paid by ONEW.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.80	4.42		0				4.42
2021-06-25	1.80000	4.42	first	0	-	-	-	4.42

ONEW Stock Splits

This table shows ONEW stock splits.

There are no ONEW stock splits to display.

ONEW Basic Information

Ticker, symbol:

ONEW
Full title:

OneWater Marine Inc
First trading day:

2020-02-07
Last trading day:

2023-02-23
Total trading days:

769
Last close price:

28.91 (+0.99%)
Market cap:

523M
Stock Exchange:

NasdaqGS
Sector:

Consumer Services
Industry:

Other Specialty Stores
ONEW CEO:

Mr. Philip Austin Singleton Jr.
Full-time employees:

1,169
Address:

6275 Lanier Islands Pkwy
Buford
GEORGIA
30518
Description:

OneWater Marine Inc. operates as a recreational boat retailer in the United States. It offers new and pre-owned recreational boats and yachts, as well as related marine products, such as parts and accessories. The company also provides boat repair and maintenance services; arranges boat financing and insurance; and other ancillary services, including indoor and outdoor storage, and marina, as well as rental of boats and personal watercraft. As of June 30, 2020, it operated 63 stores comprising 21 dealer groups in 11 states. The company was founded in 2014 and is headquartered in Buford, Georgia.
Website:

https://www.onewatermarine.com/
Phone number:

18552084359

Best intraday sessions of ONEW

This table shows top 100 best intraday sessions of ONEW.

Position	Date	Percentage
1	2020-03-24	32.73
2	2020-03-19	25.56
3	2020-03-31	22.79
4	2020-02-13	15.61
5	2020-04-07	14.65
6	2020-05-15	12.18
7	2020-04-28	11.99
8	2020-04-27	11.46
9	2021-07-20	10.60
10	2020-10-05	10.56
11	2021-05-13	10.37
12	2020-04-06	10.09
13	2020-07-27	10.02
14	2021-03-25	9.96
15	2020-03-13	9.07
16	2020-05-11	8.83
17	2020-11-20	8.60
18	2020-06-03	8.18
19	2020-04-24	8.03
20	2022-02-24	7.70
21	2020-04-20	7.57
22	2020-05-07	7.52
23	2020-11-12	7.23
24	2022-03-29	7.21
25	2020-04-30	6.78
26	2021-04-26	6.66
27	2020-10-02	6.54
28	2022-08-05	6.41
29	2020-05-21	6.40
30	2022-01-31	6.36
31	2020-08-12	6.34
32	2020-12-21	6.16
33	2021-01-11	6.13
34	2020-03-26	6.06
35	2020-06-29	5.97
36	2020-06-15	5.91
37	2020-11-23	5.85
38	2021-02-24	5.77
39	2020-10-28	5.72
40	2020-04-16	5.63
41	2022-03-02	5.58
42	2022-04-19	5.54
43	2020-07-29	5.41
44	2021-03-15	5.38
45	2022-06-22	5.34
46	2023-01-31	5.31
47	2020-08-20	5.31
48	2020-07-15	5.26
49	2022-07-05	5.25
50	2022-10-13	5.22
51	2020-11-24	5.15
52	2020-06-22	5.15
53	2020-05-04	5.05
54	2022-10-25	5.04
55	2021-07-29	5.02
56	2022-06-02	5.00
57	2021-11-01	4.91
58	2021-01-05	4.87
59	2020-06-01	4.86
60	2022-01-24	4.85
61	2022-08-16	4.83
62	2021-10-25	4.62
63	2020-08-07	4.61
64	2022-01-06	4.60
65	2021-12-27	4.55
66	2020-07-23	4.53
67	2022-06-09	4.50
68	2021-04-01	4.50
69	2021-03-08	4.47
70	2022-04-18	4.47
71	2020-11-16	4.44
72	2021-01-06	4.43
73	2021-10-21	4.42
74	2021-09-27	4.38
75	2020-08-03	4.38
76	2020-04-08	4.37
77	2021-03-09	4.37
78	2020-06-12	4.36
79	2022-03-09	4.32
80	2021-02-05	4.31
81	2020-04-14	4.30
82	2022-05-17	4.25
83	2020-10-12	4.17
84	2022-04-25	4.14
85	2021-04-08	4.04
86	2021-09-16	4.04
87	2021-05-03	4.02
88	2022-01-28	3.98
89	2021-01-22	3.98
90	2020-12-15	3.95
91	2022-05-26	3.92
92	2022-09-28	3.82
93	2020-12-22	3.76
94	2020-11-17	3.76
95	2020-06-04	3.73
96	2020-07-14	3.71
97	2023-02-15	3.71
98	2022-02-07	3.70
99	2021-07-09	3.69
100	2021-10-01	3.64

Worst intraday sessions of ONEW

This table shows the worst 100 intraday sessions of ONEW.

Position	Date	Percentage
1	2020-03-18	-30.62
2	2020-03-16	-18.88
3	2020-03-03	-15.06
4	2020-03-09	-14.40
5	2020-03-27	-12.00
6	2020-11-09	-11.51
7	2020-07-30	-11.23
8	2020-09-10	-10.94
9	2020-12-30	-10.91
10	2020-11-19	-10.82
11	2021-05-12	-10.24
12	2020-03-12	-9.82
13	2020-05-01	-9.52
14	2022-08-04	-9.20
15	2022-03-11	-9.20
16	2021-04-29	-9.10
17	2020-04-09	-9.02
18	2022-03-23	-8.87
19	2020-03-23	-8.73
20	2020-03-05	-8.06
21	2020-08-26	-7.84
22	2022-11-15	-7.77
23	2020-06-16	-7.59
24	2021-02-08	-7.58
25	2022-01-04	-7.50
26	2020-05-18	-7.45
27	2022-03-25	-7.36
28	2022-01-20	-7.29
29	2021-03-23	-6.99
30	2020-03-10	-6.96
31	2021-03-24	-6.84
32	2021-02-25	-6.74
33	2022-09-08	-6.64
34	2020-07-31	-6.61
35	2022-03-07	-6.61
36	2020-07-07	-6.39
37	2020-06-24	-6.37
38	2020-05-26	-6.30
39	2020-04-21	-6.23
40	2021-05-05	-6.15
41	2022-05-11	-6.01
42	2020-10-21	-5.99
43	2020-09-16	-5.93
44	2022-06-10	-5.91
45	2021-06-10	-5.83
46	2020-10-08	-5.75
47	2021-06-11	-5.65
48	2020-03-06	-5.58
49	2021-08-17	-5.56
50	2022-02-02	-5.56
51	2020-05-27	-5.51
52	2021-08-26	-5.45
53	2020-04-17	-5.44
54	2022-10-14	-5.44
55	2022-04-05	-5.44
56	2020-02-24	-5.43
57	2022-09-30	-5.43
58	2022-11-02	-5.37
59	2021-09-08	-5.32
60	2020-05-08	-5.25
61	2022-05-16	-5.24
62	2021-06-08	-5.17
63	2020-03-17	-5.12
64	2021-04-19	-5.06
65	2021-06-02	-5.04
66	2022-04-22	-5.00
67	2020-03-11	-4.90
68	2022-03-14	-4.89
69	2021-07-27	-4.76
70	2022-02-23	-4.64
71	2021-09-07	-4.61
72	2021-06-17	-4.55
73	2022-09-02	-4.54
74	2022-03-30	-4.53
75	2022-04-01	-4.49
76	2020-03-25	-4.49
77	2022-07-11	-4.45
78	2022-09-20	-4.45
79	2022-12-20	-4.43
80	2021-12-17	-4.39
81	2020-09-03	-4.37
82	2020-07-20	-4.35
83	2022-09-06	-4.23
84	2021-08-31	-4.17
85	2022-04-12	-4.16
86	2021-01-14	-4.14
87	2022-03-04	-4.10
88	2022-01-05	-4.09
89	2021-01-25	-4.08
90	2021-08-13	-4.06
91	2022-06-28	-4.06
92	2022-08-26	-4.06
93	2021-06-03	-4.03
94	2022-04-21	-3.94
95	2021-09-03	-3.87
96	2022-02-05	-3.86
97	2022-02-04	-3.86
98	2021-06-14	-3.82
99	2022-06-13	-3.81
100	2020-02-18	-3.78

Best after-hours sessions of ONEW

This table shows top 100 best after-hours sessions of ONEW.

Position	Date	Percentage
1	2020-03-09	11.84
2	2022-08-03	10.95
3	2020-04-27	10.28
4	2021-11-17	8.48
5	2020-06-15	7.81
6	2022-05-04	7.36
7	2020-06-02	7.26
8	2020-09-21	7.04
9	2020-11-06	6.96
10	2020-11-02	6.26
11	2020-07-29	6.19
12	2020-05-22	6.19
13	2020-11-18	5.99
14	2020-03-20	5.77
15	2021-04-28	5.33
16	2022-11-09	4.66
17	2020-06-04	4.63
18	2022-11-14	4.62
19	2020-03-24	4.54
20	2020-06-05	4.54
21	2020-08-21	4.47
22	2020-09-01	4.42
23	2020-05-04	4.34
24	2022-12-12	4.33
25	2021-08-31	4.12
26	2022-02-04	4.01
27	2020-05-14	4.00
28	2020-05-06	4.00
29	2020-06-11	3.85
30	2020-03-19	3.79
31	2020-05-26	3.71
32	2022-03-30	3.70
33	2020-04-21	3.68
34	2020-03-03	3.66
35	2020-05-07	3.66
36	2023-02-08	3.57
37	2020-05-15	3.50
38	2020-07-20	3.47
39	2020-04-09	3.40
40	2022-01-03	3.38
41	2020-02-26	3.17
42	2022-02-02	3.17
43	2022-03-23	3.17
44	2020-04-28	3.11
45	2020-04-13	3.10
46	2021-05-04	3.07
47	2022-11-21	3.06
48	2021-02-25	2.91
49	2022-04-27	2.89
50	2021-02-03	2.88
51	2021-02-09	2.87
52	2020-11-17	2.84
53	2021-08-30	2.82
54	2021-06-07	2.82
55	2020-12-31	2.82
56	2022-10-31	2.76
57	2020-12-11	2.74
58	2020-02-14	2.74
59	2020-04-22	2.69
60	2021-04-29	2.62
61	2020-06-16	2.61
62	2020-09-10	2.54
63	2021-02-12	2.53
64	2021-02-05	2.53
65	2021-11-30	2.46
66	2021-12-15	2.42
67	2022-08-09	2.42
68	2021-04-23	2.41
69	2021-06-16	2.39
70	2021-04-30	2.38
71	2022-10-03	2.37
72	2022-10-17	2.33
73	2021-02-26	2.33
74	2020-06-18	2.32
75	2021-07-21	2.31
76	2020-05-19	2.28
77	2022-07-14	2.20
78	2021-03-02	2.18
79	2020-08-04	2.15
80	2021-06-18	2.12
81	2020-07-10	2.10
82	2021-01-06	2.10
83	2020-07-02	2.10
84	2020-07-01	2.06
85	2021-12-06	2.06
86	2021-11-18	2.02
87	2021-02-22	2.00
88	2022-05-20	1.98
89	2020-07-14	1.97
90	2022-01-25	1.95
91	2022-08-10	1.95
92	2020-12-24	1.91
93	2022-04-11	1.91
94	2021-06-09	1.90
95	2021-06-10	1.89
96	2021-05-03	1.89
97	2022-05-25	1.86
98	2021-11-26	1.86
99	2021-02-08	1.86
100	2020-11-13	1.83

Worst after-hours sessions of ONEW

This table shows the worst 100 after-hours sessions of ONEW.

Position	Date	Percentage
1	2020-03-31	-16.86
2	2023-02-01	-10.87
3	2020-09-17	-9.25
4	2020-09-11	-6.90
5	2020-03-11	-6.35
6	2020-04-29	-6.03
7	2020-10-02	-5.76
8	2020-10-01	-5.69
9	2020-03-17	-5.56
10	2020-04-14	-5.49
11	2020-06-10	-5.22
12	2023-02-02	-5.10
13	2020-03-06	-5.06
14	2021-03-18	-5.00
15	2020-03-13	-4.99
16	2020-05-13	-4.63
17	2020-05-08	-4.39
18	2020-10-27	-4.25
19	2020-03-10	-4.19
20	2020-06-03	-3.70
21	2020-12-17	-3.43
22	2020-06-26	-3.33
23	2021-06-24	-3.30
24	2022-02-23	-3.30
25	2021-09-17	-3.27
26	2021-01-05	-3.15
27	2020-04-03	-2.87
28	2020-09-29	-2.74
29	2022-05-06	-2.64
30	2022-06-15	-2.64
31	2020-05-01	-2.51
32	2020-06-12	-2.50
33	2022-03-09	-2.50
34	2022-09-12	-2.49
35	2020-04-07	-2.47
36	2022-10-04	-2.46
37	2021-03-19	-2.39
38	2022-01-21	-2.34
39	2022-05-17	-2.31
40	2021-08-13	-2.30
41	2021-11-24	-2.25
42	2022-11-15	-2.18
43	2022-07-01	-2.13
44	2022-03-29	-2.10
45	2021-07-16	-2.08
46	2020-10-09	-2.04
47	2022-10-12	-2.02
48	2020-09-23	-2.01
49	2021-05-18	-2.00
50	2020-10-14	-1.95
51	2022-06-09	-1.95
52	2022-08-19	-1.92
53	2022-02-09	-1.92
54	2022-01-24	-1.88
55	2020-05-27	-1.86
56	2020-06-24	-1.79
57	2022-04-25	-1.77
58	2020-02-27	-1.75
59	2022-09-28	-1.73
60	2022-05-23	-1.73
61	2022-12-15	-1.72
62	2022-11-16	-1.71
63	2022-07-29	-1.71
64	2022-09-22	-1.70
65	2022-10-06	-1.69
66	2020-04-17	-1.69
67	2022-04-22	-1.65
68	2022-09-29	-1.64
69	2020-07-13	-1.64
70	2020-12-18	-1.64
71	2020-10-29	-1.62
72	2022-05-18	-1.62
73	2020-08-13	-1.61
74	2021-08-18	-1.60
75	2023-02-03	-1.59
76	2022-08-18	-1.59
77	2020-08-05	-1.55
78	2021-04-19	-1.54
79	2022-04-05	-1.53
80	2022-07-13	-1.53
81	2021-03-17	-1.53
82	2022-07-12	-1.50
83	2020-07-16	-1.49
84	2022-01-28	-1.48
85	2020-07-27	-1.48
86	2020-12-16	-1.47
87	2022-06-06	-1.46
88	2022-03-03	-1.46
89	2021-01-21	-1.43
90	2021-03-24	-1.41
91	2022-07-07	-1.40
92	2022-12-14	-1.38
93	2021-07-07	-1.34
94	2021-12-07	-1.33
95	2022-09-16	-1.33
96	2022-02-16	-1.31
97	2022-05-13	-1.30
98	2022-06-08	-1.30
99	2021-11-09	-1.29
100	2022-07-25	-1.27

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:17:18

ONEW information

Full title

OneWater Marine Inc
First trading day

2020-02-07
Last trading day

2023-02-23
Total trading days

769
Last close price

28.91 (+0.99%)
Market cap

523M
Stock Exchange

NasdaqGS
Sector

Consumer Services
Industry

Other Specialty Stores
ONEW CEO

Mr. Philip Austin Singleton Jr.
Full-time employees

1,169
Address

6275 Lanier Islands Pkwy
Buford
GEORGIA
30518
Website

https://www.onewatermarine.com/
Phone number

18552084359
Description

OneWater Marine Inc. operates as a recreational boat retailer in the United States. It offers new and pre-owned recreational boats and yachts, as well as related marine products, such as parts and accessories. The company also provides boat repair and maintenance services; arranges boat financing and insurance; and other ancillary services, including indoor and outdoor storage, and marina, as well as rental of boats and personal watercraft. As of June 30, 2020, it operated 63 stores comprising 21 dealer groups in 11 states. The company was founded in 2014 and is headquartered in Buford, Georgia.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

166 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...