Outdoor Holding (POWW)
NASDAQ: POWW
· Real-Time Price · USD
1.47
0.02 (1.38%)
At close: Oct 03, 2025, 3:59 PM
1.48
0.48%
After-hours: Oct 03, 2025, 07:42 PM EDT
POWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | 1.38% | 246,125 |
| Oct 2, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 0.00% | 312,664 |
| Oct 1, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 283,824 |
| Sep 30, 2025 | 1.43 | 1.49 | 1.42 | 1.48 | 1.48 | 2.78% | 796,274 |
| Sep 29, 2025 | 1.51 | 1.62 | 1.43 | 1.44 | 1.44 | 0.00% | 1,681,023 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 377,707 |
| Sep 25, 2025 | 1.43 | 1.51 | 1.40 | 1.50 | 1.50 | 3.45% | 1,233,100 |
| Sep 24, 2025 | 1.47 | 1.49 | 1.39 | 1.45 | 1.45 | -1.36% | 1,367,213 |
| Sep 23, 2025 | 1.46 | 1.58 | 1.42 | 1.47 | 1.47 | 0.00% | 1,018,432 |
| Sep 22, 2025 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 2.08% | 814,506 |
| Sep 19, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 1,556,900 |
| Sep 18, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 535,355 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 511,549 |
| Sep 16, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 719,131 |
| Sep 15, 2025 | 1.50 | 1.52 | 1.40 | 1.42 | 1.42 | -6.58% | 672,136 |
| Sep 12, 2025 | 1.58 | 1.60 | 1.50 | 1.52 | 1.52 | -5.00% | 315,600 |
| Sep 11, 2025 | 1.54 | 1.64 | 1.49 | 1.60 | 1.60 | 5.96% | 986,200 |
| Sep 10, 2025 | 1.43 | 1.54 | 1.43 | 1.51 | 1.51 | 4.86% | 772,600 |
| Sep 9, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.00% | 226,895 |
| Sep 8, 2025 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.00% | 356,845 |
Page 1 of 109