Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
2.080
+0.040 (1.96%)
At close: Mar 9, 2026, 4:00 PM EDT
2.050
-0.030 (-1.44%)
After-hours: Mar 9, 2026, 5:29 PM EDT
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.00 | 2.08 | 1.97 | 2.08 | 2.08 | 1.96% | 493,051 |
| Mar 6, 2026 | 2.11 | 2.15 | 2.02 | 2.04 | 2.04 | -4.23% | 554,913 |
| Mar 5, 2026 | 2.10 | 2.20 | 2.08 | 2.13 | 2.13 | 1.43% | 1,904,765 |
| Mar 4, 2026 | 2.06 | 2.23 | 2.05 | 2.10 | 2.10 | 2.44% | 1,195,608 |
| Mar 3, 2026 | 2.03 | 2.07 | 1.99 | 2.05 | 2.05 | -0.49% | 991,574 |
| Mar 2, 2026 | 2.13 | 2.16 | 2.04 | 2.06 | 2.06 | -3.29% | 1,836,309 |
| Feb 27, 2026 | 2.12 | 2.18 | 2.08 | 2.13 | 2.13 | 0.47% | 500,711 |
| Feb 26, 2026 | 2.15 | 2.19 | 2.11 | 2.12 | 2.12 | -1.40% | 545,120 |
| Feb 25, 2026 | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | 1.42% | 663,931 |
| Feb 24, 2026 | 2.14 | 2.15 | 2.03 | 2.12 | 2.12 | -1.40% | 1,000,307 |
| Feb 23, 2026 | 2.08 | 2.17 | 2.05 | 2.15 | 2.15 | 3.37% | 1,526,261 |
| Feb 20, 2026 | 2.03 | 2.09 | 2.00 | 2.08 | 2.08 | 4.00% | 1,028,843 |
| Feb 19, 2026 | 2.00 | 2.06 | 1.99 | 2.00 | 2.00 | -0.50% | 765,779 |
| Feb 18, 2026 | 1.97 | 2.04 | 1.93 | 2.01 | 2.01 | 1.52% | 825,744 |
| Feb 17, 2026 | 1.89 | 1.99 | 1.87 | 1.98 | 1.98 | 4.76% | 796,881 |
| Feb 13, 2026 | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | - | 230,814 |
| Feb 12, 2026 | 1.93 | 1.95 | 1.87 | 1.89 | 1.89 | -2.07% | 285,779 |
| Feb 11, 2026 | 1.88 | 1.94 | 1.86 | 1.93 | 1.93 | 0.52% | 547,852 |
| Feb 10, 2026 | 1.81 | 1.96 | 1.80 | 1.92 | 1.92 | 6.67% | 1,142,403 |
| Feb 9, 2026 | 1.88 | 1.95 | 1.76 | 1.80 | 1.80 | 7.14% | 1,739,764 |
| Feb 6, 2026 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | 3.70% | 384,715 |
| Feb 5, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 318,120 |
| Feb 4, 2026 | 1.68 | 1.71 | 1.61 | 1.65 | 1.65 | -1.20% | 314,074 |
| Feb 3, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 215,266 |
| Feb 2, 2026 | 1.64 | 1.75 | 1.62 | 1.71 | 1.71 | 4.91% | 362,168 |
| Jan 30, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | - | 426,342 |
| Jan 29, 2026 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 316,298 |
| Jan 28, 2026 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -1.80% | 292,797 |
| Jan 27, 2026 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | -1.18% | 284,918 |
| Jan 26, 2026 | 1.76 | 1.79 | 1.68 | 1.69 | 1.69 | -3.43% | 367,540 |
| Jan 23, 2026 | 1.74 | 1.80 | 1.72 | 1.75 | 1.75 | 1.16% | 298,653 |
| Jan 22, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 230,524 |
| 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% | 367,318 |
| Jan 16, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.19% | 456,946 |
| Jan 15, 2026 | 1.81 | 1.86 | 1.81 | 1.83 | 1.83 | 1.67% | 371,611 |
| Jan 14, 2026 | 1.94 | 1.94 | 1.78 | 1.80 | 1.80 | -6.25% | 345,236 |
| Jan 13, 2026 | 1.94 | 1.97 | 1.91 | 1.92 | 1.92 | 0.52% | 426,870 |
| Jan 12, 2026 | 1.85 | 1.95 | 1.85 | 1.91 | 1.91 | 4.37% | 471,844 |
| Jan 9, 2026 | 1.81 | 1.87 | 1.77 | 1.83 | 1.83 | 1.67% | 760,211 |
| 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 |