Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.890
0.00 (0.00%)
At close: Feb 13, 2026, 4:00 PM EST
1.861
-0.029 (-1.56%)
After-hours: Feb 13, 2026, 7:21 PM EST
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.81 | 1.86 | 1.77 | 1.83 | 1.83 | 0.55% | 206,359 |
| Dec 22, 2025 | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | -2.15% | 213,693 |
| Dec 19, 2025 | 1.94 | 1.95 | 1.84 | 1.86 | 1.86 | -4.62% | 648,436 |
| 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 |