Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.260
-0.020 (-1.56%)
Aug 15, 2025, 9:40 AM - Market open
Outdoor Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | - | 537,159 |
| Aug 13, 2025 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 2.40% | 429,838 |
| Aug 12, 2025 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 7.76% | 798,948 |
| Aug 11, 2025 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 408,452 |
| Aug 8, 2025 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 289,603 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 550,572 |
| Aug 6, 2025 | 1.20 | 1.21 | 1.14 | 1.18 | 1.18 | -1.67% | 405,808 |
| Aug 5, 2025 | 1.14 | 1.21 | 1.13 | 1.20 | 1.20 | 7.14% | 576,745 |
| Aug 4, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | - | 263,373 |
| Aug 1, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -5.08% | 443,606 |
| Jul 31, 2025 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | 521,732 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.13 | 1.15 | 1.15 | -4.96% | 401,290 |
| Jul 29, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 4.31% | 417,551 |
| Jul 28, 2025 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -5.69% | 885,711 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.91% | 355,854 |
| Jul 24, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -4.48% | 345,956 |
| Jul 23, 2025 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 6.35% | 391,206 |
| Jul 22, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 401,088 |
| Jul 21, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 354,554 |
| Jul 18, 2025 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 462,977 |
| Jul 17, 2025 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 540,927 |
| Jul 16, 2025 | 1.10 | 1.24 | 1.08 | 1.20 | 1.20 | 10.09% | 1,001,037 |
| Jul 15, 2025 | 1.15 | 1.17 | 1.09 | 1.09 | 1.09 | -6.03% | 453,405 |
| Jul 14, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 612,727 |
| Jul 11, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -2.42% | 697,196 |
| Jul 10, 2025 | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | 2.48% | 751,758 |
| Jul 9, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.97% | 671,473 |
| Jul 8, 2025 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 752,941 |
| Jul 7, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 1,246,113 |
| Jul 3, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | 189,804 |
| Jul 2, 2025 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 405,861 |
| Jul 1, 2025 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 274,182 |
| Jun 30, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 323,248 |
| Jun 27, 2025 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | - | 714,467 |
| Jun 26, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 264,321 |
| Jun 25, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 712,187 |
| Jun 24, 2025 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -1.48% | 364,747 |
| Jun 23, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -1.46% | 610,693 |
| Jun 20, 2025 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -1.44% | 1,010,217 |
| Jun 18, 2025 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | 1.46% | 371,397 |
| Jun 17, 2025 | 1.40 | 1.45 | 1.37 | 1.37 | 1.37 | -2.84% | 258,570 |
| Jun 16, 2025 | 1.40 | 1.50 | 1.38 | 1.41 | 1.41 | 2.17% | 835,127 |
| Jun 13, 2025 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -4.83% | 552,282 |
| Jun 12, 2025 | 1.47 | 1.48 | 1.39 | 1.45 | 1.45 | -1.36% | 727,281 |
| Jun 11, 2025 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -3.92% | 559,779 |
| Jun 10, 2025 | 1.38 | 1.57 | 1.36 | 1.53 | 1.53 | 12.50% | 1,534,239 |
| Jun 9, 2025 | 1.36 | 1.39 | 1.31 | 1.36 | 1.36 | 3.03% | 504,880 |
| Jun 6, 2025 | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | - | 448,699 |
| Jun 5, 2025 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 501,076 |
| Jun 4, 2025 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | - | 521,025 |