Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.960
+0.080 (4.26%)
At close: Mar 30, 2026, 4:00 PM EDT
2.000
+0.040 (2.04%)
Pre-market: Mar 31, 2026, 7:00 AM EDT
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.88 | 1.97 | 1.88 | 1.96 | 1.96 | 4.26% | 543,638 |
| Mar 27, 2026 | 1.96 | 1.98 | 1.86 | 1.88 | 1.88 | -5.05% | 568,487 |
| Mar 26, 2026 | 2.04 | 2.07 | 1.98 | 1.98 | 1.98 | -3.41% | 386,719 |
| Mar 25, 2026 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | 2.50% | 416,291 |
| Mar 24, 2026 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 418,938 |
| Mar 23, 2026 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | 6.25% | 374,804 |
| Mar 20, 2026 | 2.03 | 2.04 | 1.92 | 1.92 | 1.92 | -4.95% | 2,509,929 |
| Mar 19, 2026 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | 0.50% | 505,426 |
| Mar 18, 2026 | 2.04 | 2.07 | 2.01 | 2.01 | 2.01 | -2.90% | 500,800 |
| Mar 17, 2026 | 2.10 | 2.18 | 2.05 | 2.07 | 2.07 | - | 740,883 |
| Mar 16, 2026 | 2.03 | 2.12 | 2.03 | 2.07 | 2.07 | 2.99% | 768,140 |
| Mar 13, 2026 | 2.03 | 2.05 | 1.99 | 2.01 | 2.01 | -0.50% | 366,208 |
| Mar 12, 2026 | 2.00 | 2.07 | 1.99 | 2.02 | 2.02 | - | 383,068 |
| Mar 11, 2026 | 2.04 | 2.07 | 1.98 | 2.02 | 2.02 | -0.49% | 541,296 |
| Mar 10, 2026 | 2.07 | 2.14 | 2.03 | 2.03 | 2.03 | -2.40% | 420,284 |
| 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 |