Outdoor Holding Company (POWW) NASDAQ
2.07
+0.05(+2.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.07
+0.05(+2.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.96 | 2.07 | 2.07 | 2.08 | 1.96 | 257,446 |
| April 01, 2026 | 2.01 | 2.02 | 2.02 | 2.07 | 2.01 | 297,381 |
| March 31, 2026 | 1.98 | 2.01 | 2.01 | 2.05 | 1.98 | 367,696 |
| March 30, 2026 | 1.88 | 1.96 | 1.96 | 1.97 | 1.88 | 543,523 |
| March 27, 2026 | 1.96 | 1.88 | 1.88 | 1.98 | 1.86 | 568,527 |
| March 26, 2026 | 2.04 | 1.98 | 1.98 | 2.07 | 1.98 | 386,613 |
| March 25, 2026 | 2.03 | 2.05 | 2.05 | 2.07 | 2.03 | 416,289 |
| March 24, 2026 | 2.01 | 2 | 2 | 2.04 | 2 | 394,037 |
| March 23, 2026 | 2.02 | 2.04 | 2.04 | 2.04 | 1.99 | 374,061 |
| March 20, 2026 | 2.03 | 1.92 | 1.92 | 2.04 | 1.92 | 2.3M |
| March 19, 2026 | 2 | 2.02 | 2.02 | 2.04 | 1.97 | 499,951 |
| March 18, 2026 | 2.04 | 2.01 | 2.01 | 2.07 | 2.01 | 501,341 |
| March 17, 2026 | 2.1 | 2.07 | 2.07 | 2.17 | 2.05 | 740,910 |
| March 16, 2026 | 2.03 | 2.07 | 2.07 | 2.12 | 2.03 | 767,975 |
| March 13, 2026 | 2.03 | 2.01 | 2.01 | 2.05 | 1.99 | 366,228 |
| March 12, 2026 | 2 | 2.02 | 2.02 | 2.07 | 1.99 | 383,066 |
| March 11, 2026 | 2.04 | 2.02 | 2.02 | 2.07 | 1.98 | 541,288 |
| March 10, 2026 | 2.07 | 2.03 | 2.03 | 2.13 | 2.03 | 414,071 |
| March 09, 2026 | 2 | 2.08 | 2.08 | 2.08 | 1.97 | 493,051 |
| March 06, 2026 | 2.11 | 2.04 | 2.04 | 2.15 | 2.02 | 556,443 |
| March 05, 2026 | 2.1 | 2.13 | 2.13 | 2.19 | 2.08 | 1.91M |
| March 04, 2026 | 2.06 | 2.1 | 2.1 | 2.23 | 2.05 | 1.2M |
| March 03, 2026 | 2.03 | 2.05 | 2.05 | 2.07 | 1.99 | 981,211 |
| March 02, 2026 | 2.13 | 2.06 | 2.06 | 2.16 | 2.04 | 1.84M |
| February 27, 2026 | 2.12 | 2.13 | 2.13 | 2.18 | 2.08 | 501,486 |
| February 26, 2026 | 2.15 | 2.12 | 2.12 | 2.19 | 2.11 | 545,200 |
| February 25, 2026 | 2.12 | 2.15 | 2.15 | 2.17 | 2.11 | 663,949 |
| February 24, 2026 | 2.14 | 2.12 | 2.12 | 2.15 | 2.03 | 1M |
| February 23, 2026 | 2.08 | 2.15 | 2.15 | 2.17 | 2.05 | 1.53M |
| February 20, 2026 | 2.03 | 2.08 | 0 | 2.09 | 2 | 1.03M |
| February 19, 2026 | 2 | 2 | 0 | 2.06 | 1.99 | 765,800 |
| February 18, 2026 | 1.97 | 2.01 | 0 | 2.04 | 1.93 | 826,900 |
| February 17, 2026 | 1.89 | 1.98 | 0 | 1.99 | 1.87 | 798,500 |
| February 13, 2026 | 1.88 | 1.89 | 0 | 1.94 | 1.86 | 231,142 |
| February 12, 2026 | 1.93 | 1.89 | 0 | 1.95 | 1.87 | 287,265 |
| February 11, 2026 | 1.88 | 1.93 | 0 | 1.94 | 1.86 | 547,989 |
| February 10, 2026 | 1.81 | 1.92 | 0 | 1.96 | 1.8 | 1.14M |
| February 09, 2026 | 1.88 | 1.8 | 0 | 1.95 | 1.76 | 1.75M |
| February 06, 2026 | 1.64 | 1.68 | 0 | 1.7 | 1.63 | 385,900 |
| February 05, 2026 | 1.62 | 1.62 | 0 | 1.65 | 1.61 | 318,380 |
| February 04, 2026 | 1.68 | 1.65 | 0 | 1.71 | 1.61 | 314,100 |
| February 03, 2026 | 1.71 | 1.67 | 0 | 1.71 | 1.66 | 215,266 |
| February 02, 2026 | 1.64 | 1.71 | 0 | 1.75 | 1.62 | 362,168 |
| January 30, 2026 | 1.62 | 1.63 | 0 | 1.65 | 1.6 | 426,342 |
| January 29, 2026 | 1.63 | 1.63 | 0 | 1.66 | 1.61 | 316,298 |
| January 28, 2026 | 1.68 | 1.64 | 0 | 1.69 | 1.63 | 292,800 |
| January 27, 2026 | 1.68 | 1.67 | 0 | 1.7 | 1.64 | 284,918 |
| January 26, 2026 | 1.76 | 1.69 | 0 | 1.79 | 1.68 | 367,540 |
| January 23, 2026 | 1.74 | 1.75 | 0 | 1.8 | 1.72 | 298,700 |
| January 22, 2026 | 1.73 | 1.73 | 0 | 1.76 | 1.72 | 230,524 |
| January 21, 2026 | 1.72 | 1.74 | 0 | 1.77 | 1.72 | 341,030 |
| January 20, 2026 | 1.76 | 1.73 | 0 | 1.79 | 1.72 | 367,318 |
| January 16, 2026 | 1.83 | 1.79 | 0 | 1.83 | 1.79 | 456,946 |
| January 15, 2026 | 1.81 | 1.83 | 0 | 1.86 | 1.81 | 371,611 |
| January 14, 2026 | 1.94 | 1.8 | 0 | 1.94 | 1.78 | 345,236 |
| January 13, 2026 | 1.94 | 1.92 | 0 | 1.97 | 1.91 | 426,900 |
| January 12, 2026 | 1.85 | 1.91 | 0 | 1.95 | 1.85 | 471,844 |
| January 09, 2026 | 1.81 | 1.83 | 0 | 1.87 | 1.77 | 760,211 |
| January 08, 2026 | 1.8 | 1.8 | 0 | 1.87 | 1.78 | 355,975 |
| January 07, 2026 | 1.78 | 1.8 | 0 | 1.82 | 1.74 | 561,905 |