Skip to main content
Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
2.050
+0.010 (0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Outdoor Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.042.082.002.052.050.49%265,587
Apr 27, 20261.972.051.952.042.043.03%506,380
Apr 24, 20261.992.011.921.981.980.51%415,003
Apr 23, 20262.042.071.961.971.97-3.90%1,163,717
Apr 22, 20262.082.092.032.052.05-0.97%559,935
Apr 21, 20262.142.152.062.072.07-3.72%373,609
Apr 20, 20262.072.152.052.152.153.86%460,237
Apr 17, 20262.122.232.062.072.07-0.48%1,570,511
Apr 16, 20262.102.152.062.082.08-1.42%755,032
Apr 15, 20262.042.132.042.112.112.43%338,719
Apr 14, 20262.082.102.052.062.06-0.96%407,874
Apr 13, 20262.042.092.032.082.081.46%237,296
Apr 10, 20262.062.062.052.052.05-0.49%226,130
Apr 9, 20262.062.082.022.062.06-0.48%353,781
Apr 8, 20262.072.122.052.072.070.49%719,142
Apr 7, 20262.042.082.032.062.060.49%522,298
Apr 6, 20262.062.082.042.052.05-0.97%735,473
Apr 2, 20261.962.081.962.072.072.48%257,502
Apr 1, 20262.012.072.012.022.020.50%297,406
Mar 31, 20261.982.051.982.012.012.55%370,127
Mar 30, 20261.881.971.881.961.964.26%543,638
Mar 27, 20261.961.981.861.881.88-5.05%568,487
Mar 26, 20262.042.071.981.981.98-3.41%386,719
Mar 25, 20262.032.072.032.052.052.50%416,291
Mar 24, 20262.012.042.002.002.00-1.96%418,938
Mar 23, 20262.022.041.992.042.046.25%374,804
Mar 20, 20262.032.041.921.921.92-4.95%2,509,929
Mar 19, 20262.002.041.972.022.020.50%505,426
Mar 18, 20262.042.072.012.012.01-2.90%500,800
Mar 17, 20262.102.182.052.072.07-740,883
Mar 16, 20262.032.122.032.072.072.99%768,140
Mar 13, 20262.032.051.992.012.01-0.50%366,208
Mar 12, 20262.002.071.992.022.02-383,068
Mar 11, 20262.042.071.982.022.02-0.49%541,296
Mar 10, 20262.072.142.032.032.03-2.40%420,284
Mar 9, 20262.002.081.972.082.081.96%493,051
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