Skip to main content
logo
Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
2.270
-0.020 (-0.87%)
At close: Sep 28, 2026, 4:00 PM EDT
2.270
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:17 PM EDT

Outdoor Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262.302.312.272.27--0.87%291,833
Sep 25, 20262.332.332.292.292.29-1.51%291,885
Sep 24, 20262.302.332.282.332.331.09%357,848
Sep 23, 20262.392.392.302.302.30-2.95%496,334
Sep 22, 20262.242.382.232.372.376.28%685,783
Sep 21, 20262.192.262.172.232.231.83%584,931
Sep 18, 20262.122.192.102.192.192.82%1,885,304
Sep 17, 20262.142.152.122.132.130.95%430,077
Sep 16, 20262.142.172.112.112.11-1.40%513,338
Sep 15, 20262.162.162.132.142.14-0.47%355,457
Sep 14, 20262.142.182.132.152.150.94%411,708
Sep 11, 20262.142.172.122.132.130.47%396,318
Sep 10, 20262.142.162.112.122.12-2.30%436,443
Sep 9, 20262.102.192.102.172.172.84%612,404
Sep 8, 20262.152.182.102.112.11-2.76%586,533
Sep 4, 20262.152.202.152.172.171.40%447,624
Sep 3, 20262.212.232.132.142.14-1.83%402,359
Sep 2, 20262.182.212.182.182.18-595,588
Sep 1, 20262.152.192.142.182.180.93%441,288
Aug 31, 20262.182.192.162.162.16-0.92%377,188
Aug 28, 20262.192.232.182.182.18-0.46%475,126
Aug 27, 20262.162.232.152.192.190.92%453,383
Aug 26, 20262.202.242.172.172.17-1.81%354,811
Aug 25, 20262.232.242.212.212.21-1.34%379,589
Aug 24, 20262.242.292.222.242.24-443,699
Aug 21, 20262.272.272.222.242.24-0.88%405,552
Aug 20, 20262.292.302.252.262.26-0.88%617,730
Aug 19, 20262.292.302.252.282.280.88%483,535
Aug 18, 20262.212.292.212.262.261.80%470,658
Aug 17, 20262.262.342.222.222.22-0.89%496,066
Aug 14, 20262.192.292.172.242.241.82%646,648
Aug 13, 20262.312.322.202.202.20-4.35%627,175
Aug 12, 20262.342.392.292.302.30-0.86%812,651
Aug 11, 20262.592.662.312.322.32-9.38%1,068,752
Aug 10, 20262.402.672.392.562.5620.19%3,130,842
Aug 7, 20262.162.212.112.132.13-1.39%539,179
Aug 6, 20262.172.202.162.162.16-0.46%248,588
Aug 5, 20262.182.222.172.172.17-0.46%233,976
Aug 4, 20262.182.232.162.182.18-449,683
Aug 3, 20262.142.222.142.182.181.87%326,533
Jul 31, 20262.152.172.102.142.140.47%349,550
Jul 30, 20262.142.172.132.132.13-0.47%300,563
Jul 29, 20262.202.222.132.142.14-2.73%707,021
Jul 28, 20262.182.232.122.202.202.33%557,544
Jul 27, 20262.092.212.072.152.154.37%702,118
Jul 24, 20262.112.112.052.062.06-1.90%469,040
Jul 23, 20262.182.192.102.102.10-5.83%492,870
Jul 22, 20262.232.262.182.232.23-447,775
Jul 21, 20262.252.282.192.232.23-1.33%681,115
Jul 20, 20262.262.302.242.262.26-474,105