Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.530
-0.030 (-1.92%)
At close: Oct 17, 2025, 4:00 PM EDT
1.500
-0.030 (-1.96%)
After-hours: Oct 17, 2025, 7:48 PM EDT
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 253,619 |
| Oct 16, 2025 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 2.63% | 252,968 |
| Oct 15, 2025 | 1.53 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | 242,824 |
| Oct 14, 2025 | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | 0.66% | 240,332 |
| Oct 13, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 4.83% | 432,964 |
| Oct 10, 2025 | 1.57 | 1.58 | 1.45 | 1.45 | 1.45 | -7.64% | 394,156 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.53 | 1.57 | 1.57 | -1.26% | 297,136 |
| Oct 8, 2025 | 1.47 | 1.60 | 1.47 | 1.59 | 1.59 | 7.43% | 566,130 |
| Oct 7, 2025 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 533,085 |
| Oct 6, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 289,735 |
| Oct 3, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | 1.38% | 249,236 |
| Oct 2, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | - | 312,664 |
| Oct 1, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 283,824 |
| Sep 30, 2025 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | 2.78% | 796,274 |
| Sep 29, 2025 | 1.51 | 1.62 | 1.43 | 1.44 | 1.44 | - | 1,681,023 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 377,707 |
| Sep 25, 2025 | 1.43 | 1.51 | 1.40 | 1.50 | 1.50 | 3.45% | 1,233,062 |
| Sep 24, 2025 | 1.47 | 1.49 | 1.39 | 1.45 | 1.45 | -1.36% | 1,367,213 |
| Sep 23, 2025 | 1.46 | 1.58 | 1.42 | 1.47 | 1.47 | - | 1,018,432 |
| Sep 22, 2025 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 2.08% | 814,506 |
| Sep 19, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 1,556,873 |
| Sep 18, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 535,355 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 511,549 |
| Sep 16, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 719,131 |
| Sep 15, 2025 | 1.50 | 1.52 | 1.40 | 1.42 | 1.42 | -6.58% | 672,136 |
| Sep 12, 2025 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | -5.00% | 315,560 |
| Sep 11, 2025 | 1.54 | 1.64 | 1.49 | 1.60 | 1.60 | 5.96% | 986,171 |
| Sep 10, 2025 | 1.43 | 1.54 | 1.43 | 1.51 | 1.51 | 4.86% | 772,581 |
| Sep 9, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | - | 226,895 |
| Sep 8, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 356,845 |
| Sep 5, 2025 | 1.53 | 1.55 | 1.43 | 1.44 | 1.44 | -5.88% | 593,146 |
| Sep 4, 2025 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 425,050 |
| Sep 3, 2025 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 4.23% | 403,441 |
| Sep 2, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 295,175 |
| Aug 29, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 395,798 |
| Aug 28, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -4.00% | 406,134 |
| Aug 27, 2025 | 1.45 | 1.54 | 1.44 | 1.50 | 1.50 | 2.04% | 450,874 |
| Aug 26, 2025 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 2.80% | 286,678 |
| Aug 25, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -3.38% | 244,823 |
| Aug 22, 2025 | 1.42 | 1.48 | 1.39 | 1.48 | 1.48 | 4.96% | 493,246 |
| Aug 21, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 187,681 |
| Aug 20, 2025 | 1.34 | 1.41 | 1.33 | 1.39 | 1.39 | 2.96% | 602,344 |
| Aug 19, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 588,625 |
| Aug 18, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 605,068 |
| Aug 15, 2025 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 653,195 |
| Aug 14, 2025 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | - | 538,284 |
| Aug 13, 2025 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 2.40% | 429,838 |
| Aug 12, 2025 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 7.76% | 798,948 |
| Aug 11, 2025 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 408,452 |
| Aug 8, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 289,603 |