Outdoor Holding Company - POWW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.92	1.94	1.94	1.96	1.88	265,745
December 03, 2025	1.83	1.92	1.92	1.92	1.83	448,000
December 02, 2025	1.81	1.83	1.83	1.85	1.79	222,300
December 01, 2025	1.82	1.81	1.81	1.85	1.8	238,473
November 28, 2025	1.83	1.84	1.84	1.85	1.81	166,235
November 26, 2025	1.75	1.8	1.8	1.81	1.75	305,500
November 25, 2025	1.77	1.77	1.77	1.8	1.73	223,200
November 24, 2025	1.73	1.76	1.76	1.82	1.72	317,549
November 21, 2025	1.6	1.72	1.72	1.75	1.6	456,002
November 20, 2025	1.72	1.62	1.62	1.74	1.61	473,612
November 19, 2025	1.86	1.7	1.7	1.87	1.7	471,000
November 18, 2025	1.89	1.86	1.86	1.93	1.84	335,820
November 17, 2025	1.78	1.89	1.89	1.93	1.77	678,914
November 14, 2025	1.72	1.79	1.79	1.84	1.71	283,864
November 13, 2025	1.86	1.82	1.82	1.86	1.79	387,972
November 12, 2025	1.89	1.87	1.87	1.99	1.84	820,300
November 11, 2025	1.69	1.84	1.84	1.84	1.67	515,096
November 10, 2025	1.73	1.73	1.73	1.89	1.68	920,071
November 07, 2025	1.61	1.63	1.63	1.66	1.58	386,017
November 06, 2025	1.66	1.62	1.62	1.66	1.58	484,400
November 05, 2025	1.61	1.66	1.66	1.67	1.61	317,902
November 04, 2025	1.55	1.6	1.6	1.62	1.55	279,171
November 03, 2025	1.6	1.58	1.58	1.62	1.55	331,939
October 31, 2025	1.55	1.6	1.6	1.6	1.55	330,078
October 30, 2025	1.6	1.57	1.57	1.61	1.56	402,433
October 29, 2025	1.56	1.6	1.6	1.66	1.55	976,182
October 28, 2025	1.57	1.55	1.55	1.58	1.53	299,051
October 27, 2025	1.63	1.57	1.57	1.66	1.54	318,813
October 24, 2025	1.58	1.63	1.63	1.65	1.57	357,407
October 23, 2025	1.53	1.56	1.56	1.57	1.53	336,205
October 22, 2025	1.5	1.53	1.53	1.53	1.49	329,300
October 21, 2025	1.52	1.5	1.5	1.54	1.5	194,491
October 20, 2025	1.57	1.53	1.53	1.58	1.51	317,101
October 17, 2025	1.56	1.53	1.53	1.56	1.51	254,662
October 16, 2025	1.52	1.56	1.56	1.57	1.51	252,968
October 15, 2025	1.53	1.52	1.52	1.57	1.5	242,824
October 14, 2025	1.49	1.53	1.53	1.57	1.49	240,332
October 13, 2025	1.46	1.52	1.52	1.53	1.46	433,000
October 10, 2025	1.57	1.45	1.45	1.58	1.45	394,156
October 09, 2025	1.62	1.57	1.57	1.62	1.53	297,136
October 08, 2025	1.47	1.59	1.59	1.6	1.47	566,130
October 07, 2025	1.44	1.48	1.48	1.48	1.42	533,100
October 06, 2025	1.47	1.45	1.45	1.48	1.44	289,735
October 03, 2025	1.46	1.47	1.47	1.51	1.45	249,236
October 02, 2025	1.44	1.45	1.45	1.48	1.44	312,664
October 01, 2025	1.45	1.45	1.45	1.48	1.45	283,824
September 30, 2025	1.43	1.48	1.48	1.49	1.42	796,274
September 29, 2025	1.51	1.44	1.44	1.62	1.43	1.68M
September 26, 2025	1.5	1.44	1.44	1.5	1.43	377,707
September 25, 2025	1.43	1.5	1.5	1.51	1.4	1.23M
September 24, 2025	1.47	1.45	1.45	1.49	1.39	1.37M
September 23, 2025	1.46	1.47	1.47	1.58	1.42	1.02M
September 22, 2025	1.46	1.47	1.47	1.47	1.41	814,506
September 19, 2025	1.43	1.44	1.44	1.45	1.41	1.56M
September 18, 2025	1.43	1.43	1.43	1.47	1.42	535,200
September 17, 2025	1.43	1.42	1.42	1.45	1.41	511,500
September 16, 2025	1.43	1.43	1.43	1.45	1.41	719,131
September 15, 2025	1.5	1.42	1.42	1.52	1.4	672,136
September 12, 2025	1.58	1.52	1.52	1.6	1.5	315,600
September 11, 2025	1.54	1.6	1.6	1.64	1.49	986,200

Outdoor Holding Company (POWW) NASDAQ