Outdoorzy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	1.07	1.07	0.99	1.02	1.02	-2.86%	18,131
Mar 3, 2026	0.97	1.11	0.97	1.05	1.05	7.69%	56,164
Mar 2, 2026	0.98	1.00	0.93	0.98	0.98	-5.34%	8,299
Feb 27, 2026	1.03	1.05	1.00	1.03	1.03	0.98%	1,882
Feb 26, 2026	1.00	1.02	1.00	1.02	1.02	0.99%	4,453
Feb 25, 2026	1.02	1.02	1.01	1.01	1.01	-1.94%	6,400
Feb 24, 2026	1.08	1.08	1.01	1.03	1.03	-7.21%	9,091
Feb 23, 2026	1.02	1.12	1.00	1.11	1.11	2.78%	8,440
Feb 20, 2026	0.98	1.10	0.95	1.08	1.08	11.34%	42,292
Feb 19, 2026	0.96	1.01	0.93	0.97	0.97	4.30%	15,858
Feb 18, 2026	0.94	0.94	0.93	0.93	0.93	-4.12%	1,500
Feb 17, 2026	1.02	1.02	0.87	0.97	0.97	-4.90%	66,121
Feb 16, 2026	0.90	1.02	0.89	1.02	1.02	3.03%	17,538
Feb 13, 2026	0.90	0.99	0.90	0.99	0.99	-	20,847
Feb 12, 2026	0.83	1.03	0.83	0.99	0.99	20.73%	57,835
Feb 11, 2026	0.69	0.82	0.69	0.82	0.82	7.19%	32,611
Feb 10, 2026	0.78	0.78	0.70	0.77	0.77	-3.77%	13,806
Feb 9, 2026	0.71	0.80	0.70	0.80	0.80	1.92%	6,720
Feb 6, 2026	0.78	0.79	0.71	0.78	0.78	-	4,070
Feb 5, 2026	0.78	0.78	0.78	0.78	0.78	9.86%	414
Feb 4, 2026	0.80	0.80	0.71	0.71	0.71	-6.58%	322
Feb 3, 2026	0.65	0.77	0.65	0.76	0.76	17.83%	37,156
Jan 30, 2026	0.58	0.65	0.58	0.65	0.65	15.18%	25,562
Jan 29, 2026	0.61	0.61	0.56	0.56	0.56	-8.20%	6,503
Jan 27, 2026	0.55	0.61	0.55	0.61	0.61	-	18,660
Jan 23, 2026	0.60	0.61	0.56	0.61	0.61	-3.94%	10,200
Jan 22, 2026	0.63	0.64	0.63	0.64	0.64	2.42%	119
Jan 20, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	100
Jan 19, 2026	0.63	0.63	0.63	0.63	0.63	-3.85%	15
Jan 15, 2026	0.60	0.67	0.58	0.65	0.65	10.17%	19,644
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	900
Jan 12, 2026	0.60	0.60	0.60	0.60	0.60	-2.44%	100
Jan 5, 2026	0.60	0.62	0.57	0.62	0.62	2.50%	6,722
Jan 2, 2026	0.70	0.70	0.60	0.60	0.60	-14.89%	13,099
Dec 29, 2025	0.61	0.71	0.59	0.71	0.71	2.92%	22,214
Dec 23, 2025	0.64	0.69	0.59	0.69	0.69	7.03%	14,970
Dec 22, 2025	0.59	0.64	0.59	0.64	0.64	-	3,551
Dec 19, 2025	0.62	0.64	0.62	0.64	0.64	8.47%	2,133
Dec 18, 2025	0.65	0.67	0.59	0.59	0.59	-15.71%	14,993
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	-	100
Dec 15, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	100
Dec 12, 2025	0.63	0.68	0.63	0.68	0.68	-2.86%	1,515
Dec 10, 2025	0.63	0.70	0.59	0.70	0.70	9.37%	35,056
Dec 9, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	1,362
Dec 8, 2025	0.63	0.65	0.62	0.65	0.65	-3.01%	1,896
Dec 4, 2025	0.62	0.67	0.62	0.67	0.67	-	1,790
Dec 3, 2025	0.67	0.67	0.54	0.67	0.67	-6.99%	27,498
Dec 2, 2025	0.70	0.72	0.67	0.72	0.72	2.14%	33,234
Dec 1, 2025	0.73	0.73	0.70	0.70	0.70	-	4,416
Nov 28, 2025	0.70	0.70	0.67	0.70	0.70	-	4,187