Skip to main content
Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
2.080
+0.040 (1.96%)
At close: Mar 9, 2026, 4:00 PM EDT
2.080
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:40 PM EDT

Outdoor Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.002.081.972.06-0.98%400,960
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
Mar 3, 20262.032.071.992.052.05-0.49%991,574
Mar 2, 20262.132.162.042.062.06-3.29%1,836,309
Feb 27, 20262.122.182.082.132.130.47%500,711
Feb 26, 20262.152.192.112.122.12-1.40%545,120
Feb 25, 20262.122.172.112.152.151.42%663,931
Feb 24, 20262.142.152.032.122.12-1.40%1,000,307
Feb 23, 20262.082.172.052.152.153.37%1,526,261
Feb 20, 20262.032.092.002.082.084.00%1,028,843
Feb 19, 20262.002.061.992.002.00-0.50%765,779
Feb 18, 20261.972.041.932.012.011.52%825,744
Feb 17, 20261.891.991.871.981.984.76%796,881
Feb 13, 20261.881.941.861.891.89-230,814
Feb 12, 20261.931.951.871.891.89-2.07%285,779
Feb 11, 20261.881.941.861.931.930.52%547,852
Feb 10, 20261.811.961.801.921.926.67%1,142,403
Feb 9, 20261.881.951.761.801.807.14%1,739,764
Feb 6, 20261.641.701.631.681.683.70%384,715
Feb 5, 20261.621.651.611.621.62-1.82%318,120
Feb 4, 20261.681.711.611.651.65-1.20%314,074
Feb 3, 20261.711.711.661.671.67-2.34%215,266
Feb 2, 20261.641.751.621.711.714.91%362,168
Jan 30, 20261.621.651.601.631.63-426,342
Jan 29, 20261.631.661.611.631.63-0.61%316,298
Jan 28, 20261.681.691.631.641.64-1.80%292,797
Jan 27, 20261.681.701.641.671.67-1.18%284,918
Jan 26, 20261.761.791.681.691.69-3.43%367,540
Jan 23, 20261.741.801.721.751.751.16%298,653
Jan 22, 20261.731.761.721.731.73-0.57%230,524
Jan 21, 20261.721.771.721.741.740.58%341,030
Jan 20, 20261.761.791.721.731.73-3.35%367,318
Jan 16, 20261.831.831.791.791.79-2.19%456,946
Jan 15, 20261.811.861.811.831.831.67%371,611
Jan 14, 20261.941.941.781.801.80-6.25%345,236
Jan 13, 20261.941.971.911.921.920.52%426,870
Jan 12, 20261.851.951.851.911.914.37%471,844
Jan 9, 20261.811.871.771.831.831.67%760,211
Jan 8, 20261.801.871.781.801.80-355,975
Jan 7, 20261.781.821.741.801.801.69%561,905
Jan 6, 20261.761.801.751.771.770.57%335,090
Jan 5, 20261.761.861.751.761.765.39%474,220
Jan 2, 20261.711.751.661.671.67-2.34%339,704
Dec 31, 20251.721.781.701.711.71-1.72%358,047
Dec 30, 20251.761.791.741.741.74-1.69%203,953
Dec 29, 20251.821.831.741.771.77-3.28%261,516
Dec 26, 20251.821.861.811.831.83-135,062
Dec 24, 20251.821.851.811.831.83-91,475
Dec 23, 20251.811.861.771.831.830.55%206,359
Dec 22, 20251.851.881.821.821.82-2.15%213,693
Dec 19, 20251.941.951.841.861.86-4.62%648,436
Dec 18, 20252.012.021.951.951.95-2.01%271,679
Dec 17, 20252.022.071.991.991.99-1.97%313,288
Dec 16, 20251.992.041.942.032.032.01%341,381
Dec 15, 20251.992.011.941.991.990.51%248,963
Dec 12, 20251.992.031.971.981.98-325,883
Dec 11, 20252.082.081.971.981.98-4.81%589,523
Dec 10, 20251.982.081.982.082.084.00%716,817
Dec 9, 20251.912.001.912.002.003.63%234,324
Dec 8, 20251.931.961.891.931.93-134,299
Dec 5, 20251.941.951.881.931.93-0.52%469,801
Dec 4, 20251.921.961.881.941.941.04%265,888
Dec 3, 20251.831.921.831.921.924.92%447,964
Dec 2, 20251.811.851.791.831.831.10%222,261
Dec 1, 20251.821.851.801.811.81-1.63%238,532
Nov 28, 20251.831.851.811.841.842.22%166,235
Nov 26, 20251.751.811.751.801.801.69%305,466
Nov 25, 20251.771.801.731.771.770.57%223,174
Nov 24, 20251.721.821.721.761.762.33%318,261
Nov 21, 20251.601.751.601.721.726.17%456,002
Nov 20, 20251.721.741.611.621.62-4.71%473,612
Nov 19, 20251.861.871.701.701.70-8.60%470,976
Nov 18, 20251.891.931.841.861.86-1.59%335,820
Nov 17, 20251.781.931.771.891.895.59%678,914
Nov 14, 20251.721.841.711.791.79-1.65%283,864
Nov 13, 20251.861.861.791.821.82-2.67%387,972
Nov 12, 20251.891.991.841.871.871.63%820,270
Nov 11, 20251.691.841.671.841.846.36%515,096
Nov 10, 20251.731.891.681.731.736.13%920,071
Nov 7, 20251.611.661.581.631.630.62%386,017
Nov 6, 20251.661.661.581.621.62-2.41%484,355
Nov 5, 20251.611.671.611.661.663.75%317,902
Nov 4, 20251.551.621.551.601.601.27%279,171
Nov 3, 20251.601.621.551.581.58-1.25%331,939
Oct 31, 20251.551.601.551.601.601.91%330,078
Oct 30, 20251.601.611.561.571.57-1.88%402,433
Oct 29, 20251.561.661.551.601.603.23%976,182
Oct 28, 20251.571.581.531.551.55-1.27%313,502
Oct 27, 20251.631.661.541.571.57-3.68%318,813
Oct 24, 20251.581.651.571.631.634.49%357,407
Oct 23, 20251.531.571.531.561.561.96%336,205
Oct 22, 20251.501.531.491.531.532.00%329,282
Oct 21, 20251.521.541.501.501.50-1.96%194,491
Oct 20, 20251.571.581.511.531.53-317,101
Oct 17, 20251.561.561.511.531.53-1.92%254,662
Oct 16, 20251.521.571.511.561.562.63%252,968
Oct 15, 20251.531.571.501.521.52-0.65%242,824
Oct 14, 20251.491.571.491.531.530.66%240,332