NASDAQ : POWW
Outdoor Holding Company — Price history
Industrials · Aerospace & Defense · United States
Last price 2.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 274.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Outdoor Holding Company (POWW) closed at 2.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.37 | 2.39 | 2.345 | 2.37 | 385,852 | -0.42% |
| 2026-10-29 | 2.39 | 2.42 | 2.34 | 2.38 | 301,101 | -0.42% |
| 2026-10-28 | 2.43 | 2.43 | 2.34 | 2.39 | 464,305 | -2.05% |
| 2026-10-27 | 2.47 | 2.47 | 2.415 | 2.44 | 480,263 | -1.61% |
| 2026-10-26 | 2.46 | 2.535 | 2.46 | 2.48 | 535,400 | +0.81% |
| 2026-10-23 | 2.38 | 2.505 | 2.38 | 2.46 | 876,447 | +3.36% |
| 2026-10-22 | 2.34 | 2.435 | 2.329 | 2.38 | 712,647 | +1.71% |
| 2026-10-21 | 2.27 | 2.345 | 2.26 | 2.34 | 622,484 | +3.08% |
| 2026-10-20 | 2.33 | 2.34 | 2.26 | 2.27 | 666,871 | -2.58% |
| 2026-10-19 | 2.19 | 2.345 | 2.19 | 2.33 | 658,604 | +6.88% |
| 2026-10-16 | 2.17 | 2.2 | 2.12 | 2.18 | 665,484 | +1.40% |
| 2026-10-15 | 2.25 | 2.27 | 2.13 | 2.15 | 1,242,840 | -4.02% |
| 2026-10-14 | 2.23 | 2.27 | 2.225 | 2.24 | 355,286 | -0.44% |
| 2026-10-13 | 2.24 | 2.26 | 2.2 | 2.25 | 347,245 | +0.90% |
| 2026-10-12 | 2.23 | 2.26 | 2.215 | 2.23 | 368,925 | +0.00% |
| 2026-10-09 | 2.21 | 2.275 | 2.2 | 2.23 | 420,632 | -0.89% |
| 2026-10-08 | 2.23 | 2.28 | 2.22 | 2.25 | 520,177 | +0.90% |
| 2026-10-07 | 2.16 | 2.23 | 2.16 | 2.23 | 506,660 | +3.24% |
| 2026-10-06 | 2.26 | 2.26 | 2.15 | 2.16 | 579,221 | -3.57% |
| 2026-10-05 | 2.28 | 2.3 | 2.23 | 2.24 | 707,565 | -2.18% |
| 2026-10-02 | 2.31 | 2.325 | 2.27 | 2.29 | 477,415 | +0.44% |
| 2026-10-01 | 2.25 | 2.29 | 2.21 | 2.28 | 489,225 | +1.33% |
| 2026-09-30 | 2.29 | 2.305 | 2.245 | 2.25 | 416,381 | -1.75% |
| 2026-09-29 | 2.27 | 2.33 | 2.27 | 2.29 | 364,275 | +0.88% |
| 2026-09-28 | 2.27 | 2.315 | 2.269 | 2.27 | 392,168 | -0.87% |
| 2026-09-25 | 2.33 | 2.33 | 2.29 | 2.29 | 302,820 | -1.51% |
| 2026-09-24 | 2.3 | 2.33 | 2.275 | 2.325 | 360,574 | +1.09% |
| 2026-09-23 | 2.39 | 2.39 | 2.295 | 2.3 | 496,334 | -2.95% |
| 2026-09-22 | 2.24 | 2.375 | 2.23 | 2.37 | 686,684 | +6.28% |
| 2026-09-21 | 2.19 | 2.26 | 2.17 | 2.23 | 585,045 | +1.83% |
| 2026-09-18 | 2.12 | 2.19 | 2.1 | 2.19 | 1,886,292 | +2.82% |
| 2026-09-17 | 2.14 | 2.15 | 2.12 | 2.13 | 430,077 | +0.95% |
| 2026-09-16 | 2.14 | 2.17 | 2.11 | 2.11 | 513,337 | -1.40% |
| 2026-09-15 | 2.16 | 2.16 | 2.13 | 2.14 | 355,457 | -0.47% |
| 2026-09-14 | 2.14 | 2.18 | 2.13 | 2.15 | 411,708 | +0.94% |
| 2026-09-11 | 2.14 | 2.17 | 2.12 | 2.13 | 396,318 | +0.47% |
| 2026-09-10 | 2.14 | 2.155 | 2.105 | 2.12 | 436,443 | -2.30% |
| 2026-09-09 | 2.1 | 2.185 | 2.1 | 2.17 | 612,404 | +2.84% |
| 2026-09-08 | 2.15 | 2.18 | 2.1 | 2.11 | 586,533 | -2.76% |
| 2026-09-04 | 2.15 | 2.195 | 2.15 | 2.17 | 447,624 | +1.40% |
| 2026-09-03 | 2.21 | 2.23 | 2.125 | 2.14 | 402,359 | -1.83% |
| 2026-09-02 | 2.18 | 2.21 | 2.175 | 2.18 | 595,588 | +0.00% |
| 2026-09-01 | 2.15 | 2.185 | 2.14 | 2.18 | 441,288 | +0.93% |
| 2026-08-31 | 2.18 | 2.189 | 2.16 | 2.16 | 377,188 | -0.92% |
| 2026-08-28 | 2.19 | 2.23 | 2.175 | 2.18 | 475,126 | -0.46% |
| 2026-08-27 | 2.16 | 2.225 | 2.145 | 2.19 | 453,383 | +0.92% |
| 2026-08-26 | 2.2 | 2.24 | 2.165 | 2.17 | 354,811 | -1.81% |
| 2026-08-25 | 2.23 | 2.24 | 2.205 | 2.21 | 379,589 | -1.34% |
| 2026-08-24 | 2.24 | 2.293 | 2.215 | 2.24 | 443,699 | +0.00% |
| 2026-08-21 | 2.27 | 2.27 | 2.215 | 2.24 | 405,552 | -0.88% |
| 2026-08-20 | 2.29 | 2.3 | 2.25 | 2.26 | 617,730 | -0.88% |
| 2026-08-19 | 2.29 | 2.3 | 2.25 | 2.28 | 483,535 | +0.88% |
| 2026-08-18 | 2.21 | 2.29 | 2.21 | 2.26 | 470,658 | +1.80% |
| 2026-08-17 | 2.26 | 2.34 | 2.22 | 2.22 | 496,066 | -0.89% |
| 2026-08-14 | 2.19 | 2.289 | 2.165 | 2.24 | 646,648 | +1.82% |
| 2026-08-13 | 2.31 | 2.32 | 2.195 | 2.2 | 627,175 | -4.35% |
| 2026-08-12 | 2.34 | 2.39 | 2.29 | 2.3 | 812,651 | -0.86% |
| 2026-08-11 | 2.59 | 2.66 | 2.31 | 2.32 | 1,068,752 | -9.38% |
| 2026-08-10 | 2.4 | 2.67 | 2.39 | 2.56 | 3,130,842 | +20.19% |
| 2026-08-07 | 2.16 | 2.21 | 2.105 | 2.13 | 539,179 | -1.39% |
| 2026-08-06 | 2.17 | 2.2 | 2.155 | 2.16 | 248,588 | -0.46% |
| 2026-08-05 | 2.18 | 2.219 | 2.165 | 2.17 | 233,976 | -0.46% |
| 2026-08-04 | 2.18 | 2.225 | 2.16 | 2.18 | 449,683 | +0.00% |
| 2026-08-03 | 2.14 | 2.22 | 2.14 | 2.18 | 326,533 | +1.87% |
| 2026-07-31 | 2.15 | 2.165 | 2.1 | 2.14 | 349,550 | +0.47% |
| 2026-07-30 | 2.14 | 2.17 | 2.13 | 2.13 | 300,563 | -0.47% |
| 2026-07-29 | 2.2 | 2.22 | 2.125 | 2.14 | 707,021 | -2.73% |
| 2026-07-28 | 2.18 | 2.225 | 2.115 | 2.2 | 557,544 | +2.33% |
| 2026-07-27 | 2.09 | 2.205 | 2.072 | 2.15 | 702,118 | +4.37% |
| 2026-07-24 | 2.11 | 2.11 | 2.045 | 2.06 | 469,040 | -1.90% |
| 2026-07-23 | 2.18 | 2.19 | 2.1 | 2.1 | 492,870 | -5.83% |
| 2026-07-22 | 2.23 | 2.26 | 2.175 | 2.23 | 447,775 | +0.00% |
| 2026-07-21 | 2.25 | 2.275 | 2.19 | 2.23 | 681,115 | -1.33% |
| 2026-07-20 | 2.26 | 2.3 | 2.24 | 2.26 | 474,105 | +0.00% |
| 2026-07-17 | 2.3 | 2.34 | 2.23 | 2.26 | 544,236 | -3.00% |
| 2026-07-16 | 2.38 | 2.42 | 2.31 | 2.33 | 492,653 | -1.69% |
| 2026-07-15 | 2.41 | 2.45 | 2.33 | 2.37 | 632,360 | -0.84% |
| 2026-07-14 | 2.37 | 2.4 | 2.31 | 2.39 | 608,459 | +0.42% |
| 2026-07-13 | 2.49 | 2.53 | 2.36 | 2.38 | 1,179,195 | -4.03% |
| 2026-07-10 | 2.44 | 2.6 | 2.435 | 2.48 | 2,558,254 | +1.64% |
| 2026-07-09 | 2.41 | 2.485 | 2.34 | 2.44 | 1,045,507 | +1.24% |
| 2026-07-08 | 2.35 | 2.43 | 2.3 | 2.41 | 955,164 | +1.69% |
| 2026-07-07 | 2.4 | 2.409 | 2.355 | 2.37 | 591,838 | -1.66% |
| 2026-07-06 | 2.38 | 2.455 | 2.38 | 2.41 | 1,059,326 | +1.69% |
| 2026-07-02 | 2.31 | 2.405 | 2.31 | 2.37 | 631,668 | +2.60% |
| 2026-07-01 | 2.3 | 2.33 | 2.26 | 2.31 | 585,331 | +1.32% |
| 2026-06-30 | 2.34 | 2.34 | 2.205 | 2.28 | 767,210 | -3.39% |
| 2026-06-29 | 2.33 | 2.45 | 2.31 | 2.36 | 1,312,142 | +0.85% |
| 2026-06-26 | 2.2 | 2.37 | 2.18 | 2.34 | 2,625,338 | +6.36% |
| 2026-06-25 | 2.33 | 2.4 | 2.19 | 2.2 | 1,365,428 | -5.98% |
| 2026-06-24 | 2.27 | 2.38 | 2.1 | 2.34 | 1,722,871 | +4.00% |
| 2026-06-23 | 2.2 | 2.455 | 2.17 | 2.25 | 4,447,484 | +1.81% |
| 2026-06-22 | 2.17 | 2.255 | 2.005 | 2.21 | 1,876,586 | +3.27% |
| 2026-06-18 | 1.98 | 2.15 | 1.979 | 2.14 | 1,235,497 | +10.31% |
| 2026-06-17 | 1.96 | 2 | 1.93 | 1.94 | 712,002 | -0.51% |
| 2026-06-16 | 2.02 | 2.03 | 1.94 | 1.95 | 635,375 | -3.94% |
| 2026-06-15 | 2.04 | 2.05 | 2.015 | 2.03 | 198,935 | +0.00% |
| 2026-06-12 | 2.02 | 2.05 | 2.01 | 2.03 | 458,429 | +0.50% |
| 2026-06-11 | 2.03 | 2.03 | 1.995 | 2.02 | 219,692 | +0.50% |
| 2026-06-10 | 1.99 | 2.03 | 1.98 | 2.01 | 320,095 | +0.50% |
| 2026-06-09 | 1.98 | 2.015 | 1.98 | 2 | 271,163 | +1.01% |
| 2026-06-08 | 2.01 | 2.02 | 1.96 | 1.98 | 407,922 | -0.50% |
| 2026-06-05 | 2.01 | 2.02 | 1.98 | 1.99 | 377,810 | -1.00% |
| 2026-06-04 | 2.03 | 2.045 | 2.005 | 2.01 | 194,048 | +0.00% |
| 2026-06-03 | 2.05 | 2.055 | 2 | 2.01 | 271,429 | -2.43% |
| 2026-06-02 | 2.07 | 2.08 | 2.03 | 2.06 | 266,710 | -1.90% |
| 2026-06-01 | 2.06 | 2.1 | 1.99 | 2.1 | 379,492 | +1.94% |
| 2026-05-29 | 2.09 | 2.095 | 2.05 | 2.06 | 917,354 | -1.44% |
| 2026-05-28 | 2.07 | 2.1 | 2.055 | 2.09 | 796,693 | +0.00% |
| 2026-05-27 | 2.05 | 2.105 | 2.04 | 2.09 | 549,936 | +1.46% |
| 2026-05-26 | 2.06 | 2.09 | 2.03 | 2.06 | 415,563 | +0.00% |
| 2026-05-22 | 2.01 | 2.065 | 1.995 | 2.06 | 462,826 | +2.49% |
| 2026-05-21 | 1.98 | 2.02 | 1.98 | 2.01 | 376,866 | +0.00% |
| 2026-05-20 | 1.97 | 2.025 | 1.95 | 2.01 | 428,441 | +1.52% |
| 2026-05-19 | 1.96 | 2 | 1.96 | 1.98 | 302,181 | -0.50% |
| 2026-05-18 | 1.93 | 2.015 | 1.93 | 1.99 | 616,094 | +4.19% |
| 2026-05-15 | 1.91 | 1.94 | 1.905 | 1.91 | 373,827 | -1.55% |
| 2026-05-14 | 1.93 | 1.975 | 1.92 | 1.94 | 259,328 | +1.04% |
| 2026-05-13 | 1.96 | 1.96 | 1.905 | 1.92 | 408,503 | -2.04% |
| 2026-05-12 | 1.96 | 1.98 | 1.95 | 1.96 | 289,513 | -0.51% |