Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.710
-0.030 (-1.72%)
At close: Dec 31, 2025, 4:00 PM EST
1.720
+0.010 (0.58%)
After-hours: Dec 31, 2025, 6:09 PM EST
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | -1.72% | 348,218 |
| Dec 30, 2025 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 197,535 |
| Dec 29, 2025 | 1.82 | 1.83 | 1.74 | 1.77 | 1.77 | -3.28% | 253,461 |
| 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 | - | 91,125 |
| Dec 23, 2025 | 1.81 | 1.86 | 1.77 | 1.83 | 1.83 | 0.55% | 195,771 |
| Dec 22, 2025 | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | -2.15% | 201,807 |
| Dec 19, 2025 | 1.94 | 1.95 | 1.84 | 1.86 | 1.86 | -4.62% | 647,776 |
| 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 |
| 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 |