Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.470
+0.040 (2.80%)
At close: Aug 26, 2025, 4:00 PM
1.470
0.00 (0.00%)
After-hours: Aug 26, 2025, 5:43 PM EDT

Outdoor Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20251.421.481.411.46-2.10%172,746
Aug 25, 20251.471.471.421.431.43-3.38%244,823
Aug 22, 20251.421.481.391.481.484.96%493,246
Aug 21, 20251.381.421.371.411.411.44%187,681
Aug 20, 20251.341.411.331.391.392.96%602,344
Aug 19, 20251.361.371.331.351.35-0.74%588,625
Aug 18, 20251.311.381.311.361.363.82%605,068
Aug 15, 20251.281.321.251.311.312.34%653,195
Aug 14, 20251.251.291.211.281.28-538,284
Aug 13, 20251.251.291.211.281.282.40%429,838
Aug 12, 20251.151.261.151.251.257.76%798,948
Aug 11, 20251.161.191.131.161.161.75%408,452
Aug 8, 20251.131.161.111.141.140.88%289,603
Aug 7, 20251.171.171.121.131.13-4.24%550,572
Aug 6, 20251.201.211.141.181.18-1.67%405,808
Aug 5, 20251.141.211.131.201.207.14%576,745
Aug 4, 20251.131.141.101.121.12-263,373
Aug 1, 20251.151.161.121.121.12-5.08%443,606
Jul 31, 20251.141.181.131.181.182.61%521,732
Jul 30, 20251.231.241.131.151.15-4.96%401,290
Jul 29, 20251.191.221.161.211.214.31%417,551
Jul 28, 20251.211.231.151.161.16-5.69%885,711
Jul 25, 20251.281.281.221.231.23-3.91%355,854
Jul 24, 20251.331.331.281.281.28-4.48%345,956
Jul 23, 20251.281.341.261.341.346.35%391,206
Jul 22, 20251.251.281.251.261.260.80%401,088
Jul 21, 20251.241.271.241.251.250.81%354,554
Jul 18, 20251.231.251.201.241.241.64%462,977
Jul 17, 20251.201.261.201.221.221.67%540,927
Jul 16, 20251.101.241.081.201.2010.09%1,001,037
Jul 15, 20251.151.171.091.091.09-6.03%453,405
Jul 14, 20251.201.221.151.161.16-4.13%612,727
Jul 11, 20251.231.231.181.211.21-2.42%697,196
Jul 10, 20251.221.251.181.241.242.48%751,758
Jul 9, 20251.271.271.201.211.21-3.97%671,473
Jul 8, 20251.301.311.261.261.26-3.08%752,941
Jul 7, 20251.311.351.301.301.30-0.76%1,246,113
Jul 3, 20251.341.341.311.311.31-189,804
Jul 2, 20251.281.321.271.311.313.15%405,861
Jul 1, 20251.281.321.271.271.27-0.78%274,182
Jun 30, 20251.301.331.281.281.28-1.54%323,248
Jun 27, 20251.301.341.291.301.30-714,467
Jun 26, 20251.301.321.291.301.300.78%264,321
Jun 25, 20251.331.331.271.291.29-3.01%712,187
Jun 24, 20251.341.371.321.331.33-1.48%364,747
Jun 23, 20251.361.361.321.351.35-1.46%610,693
Jun 20, 20251.411.411.341.371.37-1.44%1,010,217
Jun 18, 20251.361.441.361.391.391.46%371,397
Jun 17, 20251.401.451.371.371.37-2.84%258,570
Jun 16, 20251.401.501.381.411.412.17%835,127