Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
2.180
0.00 (0.00%)
At close: Sep 2, 2026, 4:00 PM EDT
2.166
-0.014 (-0.64%)
After-hours: Sep 2, 2026, 4:58 PM EDT
Outdoor Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.18 | 2.21 | 2.18 | 2.20 | - | 0.92% | 423,219 |
| Sep 1, 2026 | 2.15 | 2.19 | 2.14 | 2.18 | 2.18 | 0.93% | 441,244 |
| Aug 31, 2026 | 2.18 | 2.19 | 2.16 | 2.16 | 2.16 | -0.92% | 375,894 |
| Aug 28, 2026 | 2.19 | 2.23 | 2.18 | 2.18 | 2.18 | -0.46% | 475,057 |
| Aug 27, 2026 | 2.16 | 2.23 | 2.15 | 2.19 | 2.19 | 0.92% | 453,313 |
| Aug 26, 2026 | 2.20 | 2.24 | 2.17 | 2.17 | 2.17 | -1.81% | 354,774 |
| Aug 25, 2026 | 2.23 | 2.24 | 2.21 | 2.21 | 2.21 | -1.34% | 379,043 |
| Aug 24, 2026 | 2.24 | 2.29 | 2.22 | 2.24 | 2.24 | - | 442,885 |
| Aug 21, 2026 | 2.27 | 2.27 | 2.22 | 2.24 | 2.24 | -0.88% | 405,475 |
| Aug 20, 2026 | 2.29 | 2.30 | 2.25 | 2.26 | 2.26 | -0.88% | 617,123 |
| Aug 19, 2026 | 2.29 | 2.30 | 2.25 | 2.28 | 2.28 | 0.88% | 477,534 |
| Aug 18, 2026 | 2.21 | 2.29 | 2.21 | 2.26 | 2.26 | 1.80% | 470,646 |
| Aug 17, 2026 | 2.26 | 2.34 | 2.22 | 2.22 | 2.22 | -0.89% | 496,063 |
| Aug 14, 2026 | 2.19 | 2.29 | 2.17 | 2.24 | 2.24 | 1.82% | 644,568 |
| Aug 13, 2026 | 2.31 | 2.32 | 2.20 | 2.20 | 2.20 | -4.35% | 626,068 |
| Aug 12, 2026 | 2.34 | 2.39 | 2.29 | 2.30 | 2.30 | -0.86% | 812,468 |
| Aug 11, 2026 | 2.59 | 2.66 | 2.31 | 2.32 | 2.32 | -9.38% | 1,065,958 |
| Aug 10, 2026 | 2.40 | 2.67 | 2.39 | 2.56 | 2.56 | 20.19% | 3,125,848 |
| Aug 7, 2026 | 2.16 | 2.21 | 2.11 | 2.13 | 2.13 | -1.39% | 539,178 |
| Aug 6, 2026 | 2.17 | 2.20 | 2.16 | 2.16 | 2.16 | -0.46% | 248,588 |
| Aug 5, 2026 | 2.18 | 2.22 | 2.17 | 2.17 | 2.17 | -0.46% | 233,976 |
| Aug 4, 2026 | 2.18 | 2.23 | 2.16 | 2.18 | 2.18 | - | 449,683 |
| Aug 3, 2026 | 2.14 | 2.22 | 2.14 | 2.18 | 2.18 | 1.87% | 326,533 |
| Jul 31, 2026 | 2.15 | 2.17 | 2.10 | 2.14 | 2.14 | 0.47% | 349,550 |
| Jul 30, 2026 | 2.14 | 2.17 | 2.13 | 2.13 | 2.13 | -0.47% | 300,563 |
| Jul 29, 2026 | 2.20 | 2.22 | 2.13 | 2.14 | 2.14 | -2.73% | 707,021 |
| Jul 28, 2026 | 2.18 | 2.23 | 2.12 | 2.20 | 2.20 | 2.33% | 557,544 |
| Jul 27, 2026 | 2.09 | 2.21 | 2.07 | 2.15 | 2.15 | 4.37% | 702,118 |
| Jul 24, 2026 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -1.90% | 469,040 |
| Jul 23, 2026 | 2.18 | 2.19 | 2.10 | 2.10 | 2.10 | -5.83% | 492,870 |
| Jul 22, 2026 | 2.23 | 2.26 | 2.18 | 2.23 | 2.23 | - | 447,775 |
| Jul 21, 2026 | 2.25 | 2.28 | 2.19 | 2.23 | 2.23 | -1.33% | 681,115 |
| Jul 20, 2026 | 2.26 | 2.30 | 2.24 | 2.26 | 2.26 | - | 474,105 |
| Jul 17, 2026 | 2.30 | 2.34 | 2.23 | 2.26 | 2.26 | -3.00% | 544,236 |
| Jul 16, 2026 | 2.38 | 2.42 | 2.31 | 2.33 | 2.33 | -1.69% | 492,653 |
| Jul 15, 2026 | 2.41 | 2.45 | 2.33 | 2.37 | 2.37 | -0.84% | 632,360 |
| Jul 14, 2026 | 2.37 | 2.40 | 2.31 | 2.39 | 2.39 | 0.42% | 608,459 |
| Jul 13, 2026 | 2.49 | 2.53 | 2.36 | 2.38 | 2.38 | -4.03% | 1,179,195 |
| Jul 10, 2026 | 2.44 | 2.60 | 2.44 | 2.48 | 2.48 | 1.64% | 2,558,254 |
| Jul 9, 2026 | 2.41 | 2.49 | 2.34 | 2.44 | 2.44 | 1.24% | 1,045,507 |
| Jul 8, 2026 | 2.35 | 2.43 | 2.30 | 2.41 | 2.41 | 1.69% | 955,164 |
| Jul 7, 2026 | 2.40 | 2.41 | 2.36 | 2.37 | 2.37 | -1.66% | 591,838 |
| Jul 6, 2026 | 2.38 | 2.46 | 2.38 | 2.41 | 2.41 | 1.69% | 1,059,326 |
| Jul 2, 2026 | 2.31 | 2.41 | 2.31 | 2.37 | 2.37 | 2.60% | 631,668 |
| Jul 1, 2026 | 2.30 | 2.33 | 2.26 | 2.31 | 2.31 | 1.32% | 585,331 |
| Jun 30, 2026 | 2.34 | 2.34 | 2.21 | 2.28 | 2.28 | -3.39% | 767,210 |
| Jun 29, 2026 | 2.33 | 2.45 | 2.31 | 2.36 | 2.36 | 0.85% | 1,312,142 |
| Jun 26, 2026 | 2.20 | 2.37 | 2.18 | 2.34 | 2.34 | 6.36% | 2,625,338 |
| Jun 25, 2026 | 2.33 | 2.40 | 2.19 | 2.20 | 2.20 | -5.98% | 1,365,428 |
| Jun 24, 2026 | 2.27 | 2.38 | 2.10 | 2.34 | 2.34 | 4.00% | 1,722,871 |