Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.765
+0.035 (2.02%)
Jan 23, 2026, 10:08 AM EST - Market open
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 227,435 |
| Jan 21, 2026 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 341,030 |
| Jan 20, 2026 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 365,970 |
| Jan 16, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 456,945 |
| Jan 15, 2026 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | 1.67% | 371,554 |
| Jan 14, 2026 | 1.94 | 1.94 | 1.78 | 1.80 | 1.80 | -6.25% | 344,832 |
| Jan 13, 2026 | 1.94 | 1.97 | 1.91 | 1.92 | 1.92 | 0.52% | 426,403 |
| Jan 12, 2026 | 1.85 | 1.95 | 1.85 | 1.91 | 1.91 | 4.37% | 471,658 |
| Jan 9, 2026 | 1.81 | 1.87 | 1.77 | 1.83 | 1.83 | 1.67% | 759,511 |
| Jan 8, 2026 | 1.80 | 1.87 | 1.78 | 1.80 | 1.80 | - | 355,975 |
| Jan 7, 2026 | 1.78 | 1.82 | 1.74 | 1.80 | 1.80 | 1.69% | 561,905 |
| Jan 6, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 335,090 |
| Jan 5, 2026 | 1.76 | 1.86 | 1.75 | 1.76 | 1.76 | 5.39% | 474,220 |
| Jan 2, 2026 | 1.71 | 1.75 | 1.66 | 1.67 | 1.67 | -2.34% | 339,704 |
| Dec 31, 2025 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | -1.72% | 358,047 |
| Dec 30, 2025 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 203,953 |
| Dec 29, 2025 | 1.82 | 1.83 | 1.74 | 1.77 | 1.77 | -3.28% | 261,516 |
| Dec 26, 2025 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | - | 135,062 |
| Dec 24, 2025 | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | - | 91,475 |
| Dec 23, 2025 | 1.81 | 1.86 | 1.77 | 1.83 | 1.83 | 0.55% | 206,359 |
| Dec 22, 2025 | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | -2.15% | 213,693 |
| Dec 19, 2025 | 1.94 | 1.95 | 1.84 | 1.86 | 1.86 | -4.62% | 648,436 |
| Dec 18, 2025 | 2.01 | 2.02 | 1.95 | 1.95 | 1.95 | -2.01% | 271,679 |
| Dec 17, 2025 | 2.02 | 2.07 | 1.99 | 1.99 | 1.99 | -1.97% | 313,288 |
| Dec 16, 2025 | 1.99 | 2.04 | 1.94 | 2.03 | 2.03 | 2.01% | 341,381 |
| Dec 15, 2025 | 1.99 | 2.01 | 1.94 | 1.99 | 1.99 | 0.51% | 248,963 |
| Dec 12, 2025 | 1.99 | 2.03 | 1.97 | 1.98 | 1.98 | - | 325,883 |
| Dec 11, 2025 | 2.08 | 2.08 | 1.97 | 1.98 | 1.98 | -4.81% | 589,523 |
| Dec 10, 2025 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 4.00% | 716,817 |
| Dec 9, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 3.63% | 234,324 |
| Dec 8, 2025 | 1.93 | 1.96 | 1.89 | 1.93 | 1.93 | - | 134,299 |
| Dec 5, 2025 | 1.94 | 1.95 | 1.88 | 1.93 | 1.93 | -0.52% | 469,801 |
| Dec 4, 2025 | 1.92 | 1.96 | 1.88 | 1.94 | 1.94 | 1.04% | 265,888 |
| Dec 3, 2025 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 4.92% | 447,964 |
| Dec 2, 2025 | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | 1.10% | 222,261 |
| Dec 1, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | 238,532 |
| Nov 28, 2025 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 2.22% | 166,235 |
| Nov 26, 2025 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 1.69% | 305,466 |
| Nov 25, 2025 | 1.77 | 1.80 | 1.73 | 1.77 | 1.77 | 0.57% | 223,174 |
| Nov 24, 2025 | 1.72 | 1.82 | 1.72 | 1.76 | 1.76 | 2.33% | 318,261 |
| Nov 21, 2025 | 1.60 | 1.75 | 1.60 | 1.72 | 1.72 | 6.17% | 456,002 |
| Nov 20, 2025 | 1.72 | 1.74 | 1.61 | 1.62 | 1.62 | -4.71% | 473,612 |
| Nov 19, 2025 | 1.86 | 1.87 | 1.70 | 1.70 | 1.70 | -8.60% | 470,976 |
| Nov 18, 2025 | 1.89 | 1.93 | 1.84 | 1.86 | 1.86 | -1.59% | 335,820 |
| Nov 17, 2025 | 1.78 | 1.93 | 1.77 | 1.89 | 1.89 | 5.59% | 678,914 |
| Nov 14, 2025 | 1.72 | 1.84 | 1.71 | 1.79 | 1.79 | -1.65% | 283,864 |
| Nov 13, 2025 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -2.67% | 387,972 |
| Nov 12, 2025 | 1.89 | 1.99 | 1.84 | 1.87 | 1.87 | 1.63% | 820,270 |
| Nov 11, 2025 | 1.69 | 1.84 | 1.67 | 1.84 | 1.84 | 6.36% | 515,096 |
| Nov 10, 2025 | 1.73 | 1.89 | 1.68 | 1.73 | 1.73 | 6.13% | 920,071 |