Outdoor Holding Company (POWWP)
NASDAQ: POWWP · Real-Time Price · USD · Preferred Stock
22.59
+0.23 (1.03%)
Jul 3, 2025, 4:00 PM - Market closed
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.03% | 187 |
| Jul 2, 2025 | 22.93 | 22.93 | 22.36 | 22.36 | 22.36 | 0.04% | 468 |
| Jul 1, 2025 | 22.41 | 22.56 | 22.17 | 22.35 | 22.35 | -1.54% | 3,121 |
| Jun 30, 2025 | 22.80 | 22.80 | 22.30 | 22.70 | 22.70 | 2.48% | 1,476 |
| Jun 27, 2025 | 22.27 | 23.20 | 22.11 | 22.15 | 22.15 | -3.65% | 2,188 |
| Jun 25, 2025 | 23.18 | 23.18 | 22.80 | 22.99 | 22.99 | 0.83% | 1,729 |
| Jun 24, 2025 | 22.75 | 22.99 | 22.75 | 22.80 | 22.80 | 0.77% | 1,997 |
| Jun 23, 2025 | 23.01 | 23.80 | 22.01 | 22.63 | 22.63 | -5.07% | 4,686 |
| Jun 20, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 2.73% | 250 |
| Jun 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | 215 |
| Jun 17, 2025 | 22.40 | 24.35 | 22.40 | 23.30 | 23.30 | 1.30% | 10,187 |
| Jun 16, 2025 | 23.03 | 23.85 | 23.00 | 23.00 | 23.00 | 0.48% | 1,938 |
| Jun 13, 2025 | 22.65 | 23.23 | 22.57 | 22.89 | 22.89 | 0.35% | 2,158 |
| Jun 12, 2025 | 22.74 | 22.81 | 22.65 | 22.81 | 22.81 | -0.22% | 714 |
| Jun 11, 2025 | 22.80 | 23.71 | 22.67 | 22.86 | 22.86 | 0.70% | 4,553 |
| Jun 10, 2025 | 22.05 | 23.27 | 22.00 | 22.70 | 22.70 | 3.18% | 5,473 |
| Jun 9, 2025 | 24.75 | 24.75 | 21.60 | 22.00 | 22.00 | -3.93% | 3,288 |
| Jun 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.35% | 343 |
| Jun 5, 2025 | 22.72 | 23.06 | 22.72 | 22.98 | 22.98 | 0.90% | 784 |
| Jun 4, 2025 | 22.54 | 23.01 | 22.54 | 22.77 | 22.77 | 0.98% | 585 |
| Jun 3, 2025 | 22.10 | 22.60 | 21.50 | 22.55 | 22.55 | -1.90% | 1,658 |
| May 30, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.78% | 1,562 |
| May 29, 2025 | 23.20 | 24.37 | 22.95 | 23.17 | 22.62 | -0.13% | 2,510 |
| May 28, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | 22.65 | 0.09% | 830 |
| May 27, 2025 | 23.00 | 23.18 | 22.99 | 23.18 | 22.63 | -0.43% | 1,089 |
| May 23, 2025 | 23.50 | 23.50 | 22.00 | 23.28 | 22.73 | -1.98% | 7,409 |
| May 22, 2025 | 23.60 | 24.27 | 23.20 | 23.75 | 23.19 | 0.30% | 2,257 |
| May 21, 2025 | 24.10 | 24.10 | 23.50 | 23.68 | 23.12 | -0.29% | 1,592 |
| May 20, 2025 | 23.99 | 24.14 | 23.75 | 23.75 | 23.19 | 0.13% | 2,227 |
| May 19, 2025 | 24.09 | 24.09 | 23.27 | 23.72 | 23.16 | -1.25% | 3,336 |
| May 16, 2025 | 23.50 | 24.02 | 23.29 | 24.02 | 23.45 | 4.43% | 6,117 |
| May 15, 2025 | 22.26 | 23.12 | 22.26 | 23.00 | 22.46 | 2.22% | 5,646 |
| May 14, 2025 | 22.25 | 22.50 | 22.00 | 22.50 | 21.97 | 0.87% | 1,047 |
| May 13, 2025 | 22.57 | 22.57 | 22.31 | 22.31 | 21.78 | -1.09% | 347 |
| May 12, 2025 | 23.11 | 23.11 | 22.55 | 22.55 | 22.02 | 0.22% | 317 |
| May 9, 2025 | 22.58 | 22.58 | 22.50 | 22.50 | 21.97 | -0.44% | 722 |
| May 8, 2025 | 22.06 | 23.12 | 22.06 | 22.60 | 22.07 | -1.35% | 2,344 |
| May 7, 2025 | 22.93 | 22.93 | 22.90 | 22.91 | 22.37 | 0.48% | 1,719 |
| May 6, 2025 | 21.82 | 22.84 | 21.82 | 22.80 | 22.26 | 4.83% | 7,821 |
| May 5, 2025 | 22.65 | 22.65 | 21.70 | 21.75 | 21.24 | -3.83% | 3,289 |
| May 2, 2025 | 22.70 | 22.70 | 22.62 | 22.62 | 22.08 | 0.47% | 314 |
| May 1, 2025 | 22.40 | 22.65 | 22.40 | 22.51 | 21.98 | 0.04% | 5,163 |
| Apr 30, 2025 | 22.25 | 22.50 | 22.25 | 22.50 | 21.97 | 1.31% | 522 |
| Apr 29, 2025 | 22.47 | 22.49 | 22.21 | 22.21 | 21.69 | 1.18% | 549 |
| Apr 28, 2025 | 21.44 | 22.09 | 21.40 | 21.95 | 21.43 | -0.91% | 1,763 |
| Apr 24, 2025 | 22.00 | 22.44 | 21.94 | 22.15 | 21.63 | 1.61% | 4,082 |
| Apr 23, 2025 | 21.10 | 21.81 | 21.07 | 21.80 | 21.29 | 0.41% | 1,342 |
| Apr 22, 2025 | 21.70 | 21.71 | 21.70 | 21.71 | 21.20 | 1.21% | 1,257 |
| Apr 21, 2025 | 21.50 | 21.50 | 21.23 | 21.45 | 20.94 | -1.38% | 2,539 |
| Apr 17, 2025 | 22.00 | 22.00 | 21.75 | 21.75 | 21.24 | 0.65% | 1,337 |