Skip to main content
Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
1.300
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
1.330
+0.030 (2.30%)
After-hours: Jun 27, 2025, 6:57 PM EDT

Outdoor Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.301.341.291.301.30-714,417
Jun 26, 20251.301.321.291.301.300.78%264,321
Jun 25, 20251.331.331.271.291.29-3.01%712,187
Jun 24, 20251.341.371.321.331.33-1.48%364,747
Jun 23, 20251.361.361.321.351.35-1.46%610,693
Jun 20, 20251.411.411.341.371.37-1.44%1,010,217
Jun 18, 20251.361.441.361.391.391.46%371,397
Jun 17, 20251.401.451.371.371.37-2.84%258,570
Jun 16, 20251.401.501.381.411.412.17%835,127
Jun 13, 20251.431.441.381.381.38-4.83%552,282
Jun 12, 20251.471.481.391.451.45-1.36%727,281
Jun 11, 20251.551.551.461.471.47-3.92%559,779
Jun 10, 20251.381.571.361.531.5312.50%1,534,239
Jun 9, 20251.361.391.311.361.363.03%504,880
Jun 6, 20251.331.381.311.321.32-448,699
Jun 5, 20251.371.381.321.321.32-2.94%501,076
Jun 4, 20251.381.411.351.361.36-521,025
Jun 3, 20251.381.411.351.361.360.74%820,359
Jun 2, 20251.441.461.341.351.35-6.90%1,250,489
May 30, 20251.541.541.441.451.45-6.75%646,088
May 29, 20251.721.781.491.561.56-7.44%1,063,624
May 28, 20251.711.751.671.681.68-2.33%355,698
May 27, 20251.691.741.681.721.722.99%584,604
May 23, 20251.621.681.611.671.671.83%317,254
May 22, 20251.631.701.621.641.64-1.20%362,505
May 21, 20251.731.761.611.661.66-8.29%638,930
May 20, 20251.911.911.811.811.81-5.24%430,490
May 19, 20251.891.911.851.911.91-0.52%432,840
May 16, 20252.002.011.911.921.92-4.95%430,480
May 15, 20252.002.061.982.022.021.00%583,575
May 14, 20251.992.021.942.002.00-0.50%658,599
May 13, 20252.022.031.982.012.010.50%536,547
May 12, 20252.002.061.982.002.000.50%439,795
May 9, 20252.002.031.961.991.99-1.00%620,478
May 8, 20252.052.052.002.012.01-0.99%491,044
May 7, 20252.022.031.982.032.030.50%379,454
May 6, 20251.962.031.932.022.021.00%523,247
May 5, 20252.082.091.982.002.00-4.31%460,424
May 2, 20251.982.141.972.092.096.63%931,515
May 1, 20251.981.991.901.961.96-0.51%535,219
Apr 30, 20251.862.011.841.971.974.79%1,443,159
Apr 29, 20251.851.881.791.881.881.62%716,765
Apr 28, 20251.791.861.751.851.853.93%648,214
Apr 25, 20251.831.881.771.781.78-4.30%724,845
Apr 24, 20251.811.881.801.861.860.54%517,467
Apr 23, 20251.791.871.671.851.852.78%853,747
Apr 22, 20251.561.811.551.801.8015.38%1,380,643
Apr 21, 20251.431.571.431.561.569.09%699,434
Apr 17, 20251.341.431.341.431.435.15%360,214
Apr 16, 20251.331.371.331.361.360.74%345,736