Skip to main content
logo
Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
2.130
+0.060 (2.90%)
Apr 20, 2026, 12:58 PM EDT - Market open

Outdoor Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262.072.092.052.08-0.48%123,303
Apr 17, 20262.122.232.062.072.07-0.48%1,570,511
Apr 16, 20262.102.152.062.082.08-1.42%755,032
Apr 15, 20262.042.132.042.112.112.43%338,719
Apr 14, 20262.082.102.052.062.06-0.96%407,874
Apr 13, 20262.042.092.032.082.081.46%237,296
Apr 10, 20262.062.062.052.052.05-0.49%226,130
Apr 9, 20262.062.082.022.062.06-0.48%353,781
Apr 8, 20262.072.122.052.072.070.49%719,142
Apr 7, 20262.042.082.032.062.060.49%522,298
Apr 6, 20262.062.082.042.052.05-0.97%735,473
Apr 2, 20261.962.081.962.072.072.48%257,502
Apr 1, 20262.012.072.012.022.020.50%297,406
Mar 31, 20261.982.051.982.012.012.55%370,127
Mar 30, 20261.881.971.881.961.964.26%543,638
Mar 27, 20261.961.981.861.881.88-5.05%568,487
Mar 26, 20262.042.071.981.981.98-3.41%386,719
Mar 25, 20262.032.072.032.052.052.50%416,291
Mar 24, 20262.012.042.002.002.00-1.96%418,938
Mar 23, 20262.022.041.992.042.046.25%374,804
Mar 20, 20262.032.041.921.921.92-4.95%2,509,929
Mar 19, 20262.002.041.972.022.020.50%505,426
Mar 18, 20262.042.072.012.012.01-2.90%500,800
Mar 17, 20262.102.182.052.072.07-740,883
Mar 16, 20262.032.122.032.072.072.99%768,140
Mar 13, 20262.032.051.992.012.01-0.50%366,208
Mar 12, 20262.002.071.992.022.02-383,068
Mar 11, 20262.042.071.982.022.02-0.49%541,296
Mar 10, 20262.072.142.032.032.03-2.40%420,284
Mar 9, 20262.002.081.972.082.081.96%493,051
Mar 6, 20262.112.152.022.042.04-4.23%554,913
Mar 5, 20262.102.202.082.132.131.43%1,904,765
Mar 4, 20262.062.232.052.102.102.44%1,195,608
Mar 3, 20262.032.071.992.052.05-0.49%991,574
Mar 2, 20262.132.162.042.062.06-3.29%1,836,309
Feb 27, 20262.122.182.082.132.130.47%500,711
Feb 26, 20262.152.192.112.122.12-1.40%545,120
Feb 25, 20262.122.172.112.152.151.42%663,931
Feb 24, 20262.142.152.032.122.12-1.40%1,000,307
Feb 23, 20262.082.172.052.152.153.37%1,526,261
Feb 20, 20262.032.092.002.082.084.00%1,028,843
Feb 19, 20262.002.061.992.002.00-0.50%765,779
Feb 18, 20261.972.041.932.012.011.52%825,744
Feb 17, 20261.891.991.871.981.984.76%796,881
Feb 13, 20261.881.941.861.891.89-230,814
Feb 12, 20261.931.951.871.891.89-2.07%285,779
Feb 11, 20261.881.941.861.931.930.52%547,852
Feb 10, 20261.811.961.801.921.926.67%1,142,403
Feb 9, 20261.881.951.761.801.807.14%1,739,764
Feb 6, 20261.641.701.631.681.683.70%384,715