Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.790
-0.030 (-1.65%)
At close: Nov 14, 2025, 4:00 PM EST
1.760
-0.030 (-1.68%)
After-hours: Nov 14, 2025, 7:21 PM EST
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.72 | 1.84 | 1.71 | 1.79 | 1.79 | -1.65% | 283,808 |
| 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% | 314,927 |
| 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 |
| Oct 20, 2025 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | - | 317,101 |
| Oct 17, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 254,662 |
| Oct 16, 2025 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 2.63% | 252,968 |
| Oct 15, 2025 | 1.53 | 1.57 | 1.50 | 1.52 | 1.52 | -0.65% | 242,824 |
| Oct 14, 2025 | 1.49 | 1.57 | 1.49 | 1.53 | 1.53 | 0.66% | 240,332 |
| Oct 13, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 4.83% | 432,964 |
| Oct 10, 2025 | 1.57 | 1.58 | 1.45 | 1.45 | 1.45 | -7.64% | 394,156 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.53 | 1.57 | 1.57 | -1.26% | 297,136 |
| Oct 8, 2025 | 1.47 | 1.60 | 1.47 | 1.59 | 1.59 | 7.43% | 566,130 |
| Oct 7, 2025 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 533,085 |
| Oct 6, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 289,735 |
| Oct 3, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | 1.38% | 249,236 |
| Oct 2, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | - | 312,664 |
| Oct 1, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 283,824 |
| Sep 30, 2025 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | 2.78% | 796,274 |
| Sep 29, 2025 | 1.51 | 1.62 | 1.43 | 1.44 | 1.44 | - | 1,681,023 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 377,707 |
| Sep 25, 2025 | 1.43 | 1.51 | 1.40 | 1.50 | 1.50 | 3.45% | 1,233,062 |
| Sep 24, 2025 | 1.47 | 1.49 | 1.39 | 1.45 | 1.45 | -1.36% | 1,367,213 |
| Sep 23, 2025 | 1.46 | 1.58 | 1.42 | 1.47 | 1.47 | - | 1,018,432 |
| Sep 22, 2025 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 2.08% | 814,506 |
| Sep 19, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 1,556,873 |
| Sep 18, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 535,355 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 511,549 |
| Sep 16, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 719,131 |
| 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 |