Registration Strip Icon for monitor Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

OneWater Marine Inc

ONEW
26,46
-0,73 (-2,68%)
15 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
15 Giu 2024 26,46 -0,73 -2,68% 26,60 26,65 26,00 51.777
14 Giu 2024 27,19 -1,33 -4,66% 28,42 28,65 27,16 32.593
13 Giu 2024 28,52 0,65 2,33% 28,92 29,838 28,25 56.511
12 Giu 2024 27,87 -1,47 -5,01% 29,06 29,06 27,77 80.041
11 Giu 2024 29,34 0,05 0,17% 29,12 29,41 28,84 75.950
08 Giu 2024 29,29 -0,60 -2,01% 29,57 30,30 29,05 107.307
07 Giu 2024 29,89 -1,29 -4,14% 31,24 31,27 29,7023 93.001
06 Giu 2024 31,18 1,54 5,20% 29,91 31,36 29,2473 121.222
05 Giu 2024 29,64 -0,65 -2,15% 30,00 30,44 29,24 134.628
04 Giu 2024 30,29 4,45 17,22% 24,50 30,29 24,44 422.330
01 Giu 2024 25,84 0,51 2,01% 25,65 26,23 25,04 46.708
31 Mag 2024 25,33 0,81 3,30% 24,58 25,62 24,58 66.908
30 Mag 2024 24,52 -1,34 -5,18% 25,28 25,4598 24,50 47.402
29 Mag 2024 25,86 0,17 0,66% 26,00 26,34 25,6631 29.794
25 Mag 2024 25,69 1,08 4,39% 24,94 25,80 24,48 53.922
24 Mag 2024 24,61 0,16 0,65% 24,45 24,63 23,96 107.062
23 Mag 2024 24,45 -0,70 -2,78% 24,79 25,38 24,23 52.616
22 Mag 2024 25,15 -0,48 -1,87% 24,74 25,30 24,55 50.533
21 Mag 2024 25,63 -0,43 -1,65% 25,98 26,19 25,46 45.864
18 Mag 2024 26,06 0,18 0,70% 25,84 26,09 25,54 39.075
17 Mag 2024 25,88 -0,03 -0,12% 25,99 26,32 25,63 71.241
16 Mag 2024 25,91 -0,69 -2,59% 26,75 26,75 25,84 59.954
15 Mag 2024 26,60 1,13 4,44% 25,50 26,99 25,50 93.740
14 Mag 2024 25,47 1,15 4,73% 24,64 25,86 24,64 70.366
11 Mag 2024 24,32 -0,06 -0,25% 24,37 24,37 23,775 48.008
10 Mag 2024 24,38 1,13 4,86% 23,65 24,53 23,37 86.035
09 Mag 2024 23,25 0,68 3,01% 22,12 23,36 22,12 74.060
08 Mag 2024 22,57 -0,69 -2,97% 23,21 23,425 22,52 69.406
07 Mag 2024 23,26 0,58 2,56% 22,91 23,35 22,48 110.025
04 Mag 2024 22,68 -0,31 -1,35% 23,49 23,71 22,585 81.576
03 Mag 2024 22,99 2,84 14,09% 21,34 23,89 21,30 190.031
02 Mag 2024 20,15 -0,56 -2,70% 20,97 21,23 20,07 264.332
01 Mag 2024 20,71 -1,25 -5,69% 21,81 21,81 20,47 100.958
30 Apr 2024 21,96 -0,01 -0,05% 22,19 22,45 21,595 67.825
27 Apr 2024 21,97 1,01 4,82% 21,17 22,61 21,07 87.838
26 Apr 2024 20,96 -2,36 -10,12% 22,49 22,50 20,29 211.513
25 Apr 2024 23,32 -0,85 -3,52% 23,90 24,20 23,32 90.755
24 Apr 2024 24,17 0,17 0,71% 24,13 24,68 24,00 46.777
23 Apr 2024 24,00 0,17 0,71% 24,08 24,50 23,66 85.469
20 Apr 2024 23,83 0,38 1,62% 23,37 23,86 23,045 165.152
19 Apr 2024 23,45 -0,74 -3,06% 24,30 24,86 23,43 109.941
18 Apr 2024 24,19 -0,31 -1,27% 24,84 24,86 24,175 48.112
17 Apr 2024 24,50 -0,30 -1,21% 24,70 24,81 24,00 54.948
16 Apr 2024 24,80 -0,80 -3,13% 25,59 25,59 24,64 75.626
13 Apr 2024 25,60 -0,32 -1,23% 26,06 27,09 25,13 91.482
12 Apr 2024 25,92 0,28 1,09% 25,90 26,22 25,35 40.293
11 Apr 2024 25,64 -1,57 -5,77% 26,25 26,52 25,09 89.010
10 Apr 2024 27,21 -0,40 -1,45% 27,59 27,71 26,98 31.072
09 Apr 2024 27,61 0,70 2,60% 27,09 27,92 27,09 64.388
06 Apr 2024 26,91 0,11 0,41% 26,77 26,93 26,08 32.573
05 Apr 2024 26,80 -0,48 -1,76% 27,74 27,83 26,4801 56.168
04 Apr 2024 27,28 0,39 1,45% 26,68 27,48 26,68 53.592
03 Apr 2024 26,89 -0,90 -3,24% 27,51 27,51 26,42 74.598
02 Apr 2024 27,79 -0,36 -1,28% 28,31 28,57 27,63 38.483
28 Mar 2024 28,15 1,24 4,61% 26,99 28,20 26,80 70.848
27 Mar 2024 26,91 1,10 4,26% 25,94 26,93 25,94 43.054
26 Mar 2024 25,81 0,29 1,14% 25,60 25,99 25,44 31.144
25 Mar 2024 25,52 -0,42 -1,62% 26,22 26,33 25,39 37.117
22 Mar 2024 25,94 -0,62 -2,33% 26,65 26,91 25,87 55.454
21 Mar 2024 26,56 0,87 3,39% 25,73 26,84 25,55 116.591
20 Mar 2024 25,69 0,77 3,09% 24,83 26,20 24,83 142.008
19 Mar 2024 24,92 0,11 0,44% 24,73 25,159 24,68 36.329
18 Mar 2024 24,81 -0,01 -0,04% 24,72 25,52 24,38 104.592

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network