Skip to main content
logo
Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.945
+0.025 (1.30%)
May 14, 2026, 11:32 AM EDT - Market open

Outdoor Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20261.961.961.911.921.92-2.04%408,501
May 12, 20261.961.981.951.961.96-0.51%289,513
May 11, 20262.012.031.951.971.97-2.48%469,130
May 8, 20262.012.032.002.022.021.51%376,312
May 7, 20261.992.021.991.991.99-0.50%345,824
May 6, 20262.092.102.002.002.00-3.85%457,825
May 5, 20262.052.122.042.082.081.96%524,925
May 4, 20262.052.082.022.042.04-0.97%329,223
May 1, 20262.022.061.992.062.061.48%499,882
Apr 30, 20262.032.112.002.032.03-474,433
Apr 29, 20262.032.062.002.032.03-0.98%321,390
Apr 28, 20262.042.082.002.052.050.49%265,587
Apr 27, 20261.972.051.952.042.043.03%506,380
Apr 24, 20261.992.011.921.981.980.51%415,003
Apr 23, 20262.042.071.961.971.97-3.90%1,163,717
Apr 22, 20262.082.092.032.052.05-0.97%559,935
Apr 21, 20262.142.152.062.072.07-3.72%373,609
Apr 20, 20262.072.152.052.152.153.86%460,237
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