Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.430
+0.010 (0.70%)
Sep 16, 2025, 2:31 PM EDT - Market open
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | - | 0.70% | 388,595 |
| Sep 15, 2025 | 1.50 | 1.52 | 1.40 | 1.42 | 1.42 | -6.58% | 672,136 |
| Sep 12, 2025 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | -5.00% | 315,560 |
| Sep 11, 2025 | 1.54 | 1.64 | 1.49 | 1.60 | 1.60 | 5.96% | 986,171 |
| Sep 10, 2025 | 1.43 | 1.54 | 1.43 | 1.51 | 1.51 | 4.86% | 772,581 |
| Sep 9, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | - | 226,895 |
| Sep 8, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 356,845 |
| Sep 5, 2025 | 1.53 | 1.55 | 1.43 | 1.44 | 1.44 | -5.88% | 593,146 |
| Sep 4, 2025 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 425,050 |
| Sep 3, 2025 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 4.23% | 403,441 |
| Sep 2, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 295,175 |
| Aug 29, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 395,798 |
| Aug 28, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -4.00% | 406,134 |
| Aug 27, 2025 | 1.45 | 1.54 | 1.44 | 1.50 | 1.50 | 2.04% | 450,874 |
| Aug 26, 2025 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 2.80% | 286,678 |
| Aug 25, 2025 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -3.38% | 244,823 |
| Aug 22, 2025 | 1.42 | 1.48 | 1.39 | 1.48 | 1.48 | 4.96% | 493,246 |
| Aug 21, 2025 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 187,681 |
| Aug 20, 2025 | 1.34 | 1.41 | 1.33 | 1.39 | 1.39 | 2.96% | 602,344 |
| Aug 19, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 588,625 |
| Aug 18, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.82% | 605,068 |
| Aug 15, 2025 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 653,195 |
| Aug 14, 2025 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | - | 538,284 |
| Aug 13, 2025 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 2.40% | 429,838 |
| Aug 12, 2025 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 7.76% | 798,948 |
| Aug 11, 2025 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 408,452 |
| Aug 8, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 289,603 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 550,572 |
| Aug 6, 2025 | 1.20 | 1.21 | 1.14 | 1.18 | 1.18 | -1.67% | 405,808 |
| Aug 5, 2025 | 1.14 | 1.21 | 1.13 | 1.20 | 1.20 | 7.14% | 576,745 |
| Aug 4, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | - | 263,373 |
| Aug 1, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -5.08% | 443,606 |
| Jul 31, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 521,732 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.13 | 1.15 | 1.15 | -4.96% | 401,290 |
| Jul 29, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 4.31% | 417,551 |
| Jul 28, 2025 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -5.69% | 885,711 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 355,854 |
| Jul 24, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -4.48% | 345,956 |
| Jul 23, 2025 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 6.35% | 391,206 |
| Jul 22, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 401,088 |
| Jul 21, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 354,554 |
| Jul 18, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 462,977 |
| Jul 17, 2025 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 540,927 |
| Jul 16, 2025 | 1.10 | 1.24 | 1.08 | 1.20 | 1.20 | 10.09% | 1,001,037 |
| Jul 15, 2025 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -6.03% | 453,405 |
| Jul 14, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 612,727 |
| Jul 11, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -2.42% | 697,196 |
| Jul 10, 2025 | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | 2.48% | 751,758 |
| Jul 9, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 671,473 |
| Jul 8, 2025 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 752,941 |