Outdoorzy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	0.64	0.67	0.64	0.67	0.67	-0.75%	1,680
Oct 17, 2025	0.69	0.69	0.63	0.67	0.67	-2.90%	6,775
Oct 16, 2025	0.71	0.71	0.64	0.69	0.69	-4.83%	15,372
Oct 15, 2025	0.73	0.73	0.67	0.73	0.73	-2.03%	10,034
Oct 14, 2025	0.75	0.75	0.70	0.74	0.74	-0.67%	3,370
Oct 13, 2025	0.75	0.75	0.70	0.75	0.75	-0.67%	29,063
Oct 10, 2025	0.71	0.81	0.69	0.75	0.75	4.90%	32,029
Oct 9, 2025	0.75	0.77	0.70	0.72	0.72	0.70%	31,270
Oct 8, 2025	0.74	0.80	0.68	0.71	0.71	-11.25%	28,445
Oct 7, 2025	0.77	0.85	0.66	0.80	0.80	3.23%	30,724
Oct 6, 2025	0.60	0.78	0.60	0.78	0.78	19.23%	101,822
Oct 3, 2025	0.57	0.65	0.57	0.65	0.65	13.04%	67,709
Oct 2, 2025	0.48	0.58	0.48	0.58	0.58	19.29%	77,693
Oct 1, 2025	0.46	0.48	0.45	0.48	0.48	3.88%	45,082
Sep 30, 2025	0.44	0.50	0.44	0.46	0.46	6.91%	75,084
Sep 29, 2025	0.40	0.44	0.40	0.43	0.43	0.93%	1,138,616
Sep 26, 2025	0.44	0.44	0.39	0.43	0.43	-0.92%	9,790
Sep 25, 2025	0.44	0.44	0.43	0.43	0.43	-	11,825
Sep 24, 2025	0.43	0.43	0.43	0.43	0.43	-0.91%	12,542
Sep 22, 2025	0.43	0.44	0.39	0.44	0.44	1.39%	37,109
Sep 18, 2025	0.38	0.44	0.38	0.43	0.43	1.41%	15,798
Sep 17, 2025	0.37	0.43	0.36	0.43	0.43	14.52%	70,466
Sep 16, 2025	0.39	0.44	0.37	0.37	0.37	-7.00%	33,092
Sep 15, 2025	0.46	0.49	0.40	0.40	0.40	-12.66%	41,176
Sep 12, 2025	0.50	0.50	0.46	0.46	0.46	-4.58%	3,100
Sep 11, 2025	0.46	0.52	0.45	0.48	0.48	4.35%	86,413
Sep 9, 2025	0.43	0.46	0.41	0.46	0.46	-0.86%	47,193
Sep 5, 2025	0.47	0.47	0.43	0.46	0.46	-0.43%	19,086
Sep 4, 2025	0.43	0.47	0.43	0.47	0.47	7.87%	30,863
Sep 3, 2025	0.43	0.43	0.39	0.43	0.43	-	2,125
Sep 2, 2025	0.40	0.43	0.40	0.43	0.43	-0.46%	12,462
Sep 1, 2025	0.43	0.43	0.43	0.43	0.43	-1.36%	5,014
Aug 29, 2025	0.44	0.47	0.39	0.44	0.44	-1.35%	76,109
Aug 28, 2025	0.39	0.45	0.35	0.45	0.45	14.36%	697,434
Aug 27, 2025	0.39	0.39	0.35	0.39	0.39	-	32,100
Aug 26, 2025	0.39	0.39	0.35	0.39	0.39	1.04%	97,319
Aug 25, 2025	0.39	0.39	0.37	0.39	0.39	-2.53%	3,400
Aug 22, 2025	0.38	0.40	0.38	0.40	0.40	3.13%	4,190
Aug 21, 2025	0.39	0.39	0.37	0.38	0.38	-6.34%	34,051
Aug 19, 2025	0.41	0.41	0.41	0.41	0.41	-3.30%	100
Aug 18, 2025	0.39	0.42	0.38	0.42	0.42	-0.47%	12,679
Aug 14, 2025	0.41	0.43	0.41	0.43	0.43	3.90%	2,600
Aug 12, 2025	0.44	0.44	0.39	0.41	0.41	-8.48%	14,655
Aug 11, 2025	0.42	0.45	0.42	0.45	0.45	6.67%	14,000
Aug 7, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	100
Aug 6, 2025	0.42	0.45	0.40	0.40	0.40	-4.76%	19,031
Aug 5, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	7,700
Aug 4, 2025	0.43	0.43	0.40	0.40	0.40	-6.98%	1,450
Aug 1, 2025	0.43	0.43	0.43	0.43	0.43	-	100
Jul 31, 2025	0.40	0.43	0.40	0.43	0.43	8.04%	810