Skip to main content
Outdoor Holding Company (POWW)
NASDAQ: POWW · Real-Time Price · USD
2.340
+0.140 (6.36%)
At close: Jun 26, 2026, 4:00 PM EDT
2.331
-0.010 (-0.41%)
After-hours: Jun 26, 2026, 7:29 PM EDT

Outdoor Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.202.372.182.342.346.36%2,600,380
Jun 25, 20262.332.402.192.202.20-5.98%1,364,276
Jun 24, 20262.272.382.102.342.344.00%1,719,397
Jun 23, 20262.202.462.172.252.251.81%4,442,415
Jun 22, 20262.172.262.012.212.213.27%1,871,375
Jun 18, 20261.982.151.982.142.1410.31%1,234,927
Jun 17, 20261.962.001.931.941.94-0.51%712,002
Jun 16, 20262.022.031.941.951.95-3.94%635,375
Jun 15, 20262.042.052.022.032.03-198,935
Jun 12, 20262.022.052.012.032.030.50%458,429
Jun 11, 20262.032.032.002.022.020.50%219,692
Jun 10, 20261.992.031.982.012.010.50%320,095
Jun 9, 20261.982.021.982.002.001.01%271,163
Jun 8, 20262.012.021.961.981.98-0.50%407,922
Jun 5, 20262.012.021.981.991.99-1.00%377,810
Jun 4, 20262.032.052.012.012.01-194,048
Jun 3, 20262.052.062.002.012.01-2.43%271,429
Jun 2, 20262.072.082.032.062.06-1.90%266,710
Jun 1, 20262.062.101.992.102.101.94%379,492
May 29, 20262.092.102.052.062.06-1.44%917,354
May 28, 20262.072.102.062.092.09-796,693
May 27, 20262.052.112.042.092.091.46%549,936
May 26, 20262.062.092.032.062.06-415,563
May 22, 20262.012.072.002.062.062.49%462,826
May 21, 20261.982.021.982.012.01-376,866
May 20, 20261.972.031.952.012.011.52%428,441
May 19, 20261.962.001.961.981.98-0.50%302,181
May 18, 20261.932.021.931.991.994.19%616,094
May 15, 20261.911.941.911.911.91-1.55%373,827
May 14, 20261.931.981.921.941.941.04%259,328
May 13, 20261.961.961.911.921.92-2.04%408,503
May 12, 20261.961.981.951.961.96-0.51%289,513
May 11, 20262.012.031.951.971.97-2.48%469,162
May 8, 20262.012.032.002.022.021.51%376,850
May 7, 20261.992.021.991.991.99-0.50%345,825
May 6, 20262.092.102.002.002.00-3.85%457,924
May 5, 20262.052.122.042.082.081.96%524,925
May 4, 20262.052.082.022.042.04-0.97%329,223
May 1, 20262.022.061.992.062.061.48%500,083
Apr 30, 20262.032.112.002.032.03-474,470
Apr 29, 20262.032.062.002.032.03-0.98%321,450
Apr 28, 20262.042.082.002.052.050.49%265,588
Apr 27, 20261.972.051.952.042.043.03%506,400
Apr 24, 20261.992.011.921.981.980.51%415,008
Apr 23, 20262.042.071.961.971.97-3.90%1,163,767
Apr 22, 20262.082.092.032.052.05-0.97%559,986
Apr 21, 20262.142.152.062.072.07-3.72%373,935
Apr 20, 20262.072.152.052.152.153.86%460,478
Apr 17, 20262.122.232.062.072.07-0.48%1,570,524
Apr 16, 20262.102.152.062.082.08-1.42%755,991
Apr 15, 20262.042.132.042.112.112.43%339,038
Apr 14, 20262.082.102.052.062.06-0.96%409,174
Apr 13, 20262.042.092.032.082.081.46%237,346
Apr 10, 20262.062.062.052.052.05-0.49%228,232
Apr 9, 20262.062.082.022.062.06-0.48%365,023
Apr 8, 20262.072.122.052.072.070.49%719,232
Apr 7, 20262.042.082.032.062.060.49%526,408
Apr 6, 20262.062.082.042.052.05-0.97%735,523
Apr 2, 20261.962.081.962.072.072.48%257,552
Apr 1, 20262.012.072.012.022.020.50%297,423
Mar 31, 20261.982.051.982.012.012.55%370,127
Mar 30, 20261.881.971.881.961.964.26%544,040
Mar 27, 20261.961.981.861.881.88-5.05%568,582
Mar 26, 20262.042.071.981.981.98-3.41%386,732
Mar 25, 20262.032.072.032.052.052.50%416,341
Mar 24, 20262.012.042.002.002.00-1.96%419,025
Mar 23, 20262.022.041.992.042.046.25%374,844
Mar 20, 20262.032.041.921.921.92-4.95%2,509,929
Mar 19, 20262.002.041.972.022.020.50%505,433
Mar 18, 20262.042.072.012.012.01-2.90%501,870
Mar 17, 20262.102.182.052.072.07-742,929
Mar 16, 20262.032.122.032.072.072.99%769,241
Mar 13, 20262.032.051.992.012.01-0.50%371,167
Mar 12, 20262.002.071.992.022.02-383,155
Mar 11, 20262.042.071.982.022.02-0.49%541,296
Mar 10, 20262.072.142.032.032.03-2.40%420,421
Mar 9, 20262.002.081.972.082.081.96%494,699
Mar 6, 20262.112.152.022.042.04-4.23%556,443
Mar 5, 20262.102.202.082.132.131.43%1,905,807
Mar 4, 20262.062.232.052.102.102.44%1,204,981
Mar 3, 20262.032.071.992.052.05-0.49%1,010,519
Mar 2, 20262.132.162.042.062.06-3.29%1,836,440
Feb 27, 20262.122.182.082.132.130.47%501,486
Feb 26, 20262.152.192.112.122.12-1.40%545,165
Feb 25, 20262.122.172.112.152.151.42%663,949
Feb 24, 20262.142.152.032.122.12-1.40%1,000,427
Feb 23, 20262.082.172.052.152.153.37%1,532,461
Feb 20, 20262.032.092.002.082.084.00%1,028,843
Feb 19, 20262.002.061.992.002.00-0.50%765,782
Feb 18, 20261.972.041.932.012.011.52%826,874
Feb 17, 20261.891.991.871.981.984.76%798,486
Feb 13, 20261.881.941.861.891.89-231,142
Feb 12, 20261.931.951.871.891.89-2.07%287,265
Feb 11, 20261.881.941.861.931.930.52%547,989
Feb 10, 20261.811.961.801.921.926.67%1,142,989
Feb 9, 20261.881.951.761.801.807.14%1,746,252
Feb 6, 20261.641.701.631.681.683.70%385,895
Feb 5, 20261.621.651.611.621.62-1.82%318,380
Feb 4, 20261.681.711.611.651.65-1.20%314,074
Feb 3, 20261.711.711.661.671.67-2.34%215,266