Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.930
-0.010 (-0.52%)
At close: Dec 5, 2025, 4:00 PM EST
1.930
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.94 | 1.95 | 1.88 | 1.93 | 1.93 | -0.52% | 469,736 |
| Dec 4, 2025 | 1.92 | 1.96 | 1.88 | 1.94 | 1.94 | 1.04% | 265,833 |
| Dec 3, 2025 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 4.92% | 447,960 |
| Dec 2, 2025 | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | 1.10% | 219,111 |
| Dec 1, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | 238,501 |
| Nov 28, 2025 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 2.22% | 164,591 |
| Nov 26, 2025 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 1.69% | 305,366 |
| Nov 25, 2025 | 1.77 | 1.80 | 1.73 | 1.77 | 1.77 | 0.57% | 223,167 |
| Nov 24, 2025 | 1.72 | 1.82 | 1.72 | 1.76 | 1.76 | 2.33% | 318,238 |
| 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 |
| Nov 7, 2025 | 1.61 | 1.66 | 1.58 | 1.63 | 1.63 | 0.62% | 386,017 |
| Nov 6, 2025 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -2.41% | 484,355 |
| Nov 5, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 3.75% | 317,902 |
| Nov 4, 2025 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 1.27% | 279,171 |
| Nov 3, 2025 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -1.25% | 331,939 |
| Oct 31, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 1.91% | 330,078 |
| Oct 30, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -1.88% | 402,433 |
| Oct 29, 2025 | 1.56 | 1.66 | 1.55 | 1.60 | 1.60 | 3.23% | 976,182 |
| Oct 28, 2025 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -1.27% | 313,502 |
| Oct 27, 2025 | 1.63 | 1.66 | 1.54 | 1.57 | 1.57 | -3.68% | 318,813 |
| Oct 24, 2025 | 1.58 | 1.65 | 1.57 | 1.63 | 1.63 | 4.49% | 357,407 |
| Oct 23, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 336,205 |
| Oct 22, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 329,282 |
| Oct 21, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 194,491 |
| Oct 20, 2025 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | - | 317,101 |
| Oct 17, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 254,662 |
| 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 |