Outdoor Holding Company POWW
NASDAQ · United States · Electronic Technology
$2.28+0.03 (+1.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.28 | +1.33% | $2.25 | $2.29 | $2.21 | 489.20K |
| 2026-09-30 | $2.25 | -1.75% | $2.29 | $2.31 | $2.25 | 416.40K |
| 2026-09-29 | $2.29 | +0.88% | $2.27 | $2.33 | $2.27 | 364.30K |
| 2026-09-28 | $2.27 | -0.87% | $2.27 | $2.32 | $2.27 | 392.20K |
| 2026-09-25 | $2.29 | -1.72% | $2.33 | $2.33 | $2.29 | 302.80K |
| 2026-09-24 | $2.33 | +1.30% | $2.30 | $2.33 | $2.28 | 360.10K |
| 2026-09-23 | $2.30 | -2.95% | $2.39 | $2.39 | $2.30 | 496.30K |
| 2026-09-22 | $2.37 | +6.28% | $2.24 | $2.38 | $2.23 | 686.40K |
| 2026-09-21 | $2.23 | +1.83% | $2.19 | $2.26 | $2.17 | 585.00K |
| 2026-09-18 | $2.19 | +2.82% | $2.12 | $2.19 | $2.10 | 1.88M |
| 2026-09-17 | $2.13 | +0.95% | $2.14 | $2.15 | $2.12 | 430.10K |
| 2026-09-16 | $2.11 | -1.40% | $2.14 | $2.17 | $2.11 | 513.30K |
| 2026-09-15 | $2.14 | -0.47% | $2.16 | $2.16 | $2.13 | 355.50K |
| 2026-09-14 | $2.15 | +0.94% | $2.14 | $2.18 | $2.13 | 411.70K |
| 2026-09-11 | $2.13 | +0.47% | $2.14 | $2.17 | $2.12 | 396.30K |
| 2026-09-10 | $2.12 | -2.30% | $2.14 | $2.16 | $2.11 | 436.40K |
| 2026-09-09 | $2.17 | +2.84% | $2.10 | $2.19 | $2.10 | 612.40K |
| 2026-09-08 | $2.11 | -2.76% | $2.15 | $2.18 | $2.10 | 586.50K |
| 2026-09-04 | $2.17 | +1.40% | $2.15 | $2.20 | $2.15 | 447.50K |
| 2026-09-03 | $2.14 | -1.83% | $2.21 | $2.23 | $2.13 | 401.70K |
| 2026-09-02 | $2.18 | 0.00% | $2.18 | $2.21 | $2.18 | 595.60K |
| 2026-09-01 | $2.18 | +0.93% | $2.15 | $2.19 | $2.14 | 441.30K |
| 2026-08-31 | $2.16 | -0.92% | $2.18 | $2.19 | $2.16 | 376.10K |
| 2026-08-28 | $2.18 | -0.46% | $2.19 | $2.23 | $2.18 | 475.10K |
| 2026-08-27 | $2.19 | +0.92% | $2.16 | $2.23 | $2.15 | 453.40K |
| 2026-08-26 | $2.17 | -1.81% | $2.20 | $2.24 | $2.17 | 354.80K |
| 2026-08-25 | $2.21 | -1.34% | $2.23 | $2.24 | $2.21 | 379.50K |
| 2026-08-24 | $2.24 | 0.00% | $2.24 | $2.29 | $2.22 | 443.70K |
| 2026-08-21 | $2.24 | -0.88% | $2.27 | $2.27 | $2.22 | 405.50K |
| 2026-08-20 | $2.26 | -0.88% | $2.29 | $2.30 | $2.25 | 617.60K |
| 2026-08-19 | $2.28 | +0.88% | $2.29 | $2.30 | $2.25 | 483.50K |
| 2026-08-18 | $2.26 | +1.80% | $2.21 | $2.29 | $2.21 | 470.70K |
| 2026-08-17 | $2.22 | -0.89% | $2.26 | $2.34 | $2.22 | 495.90K |
| 2026-08-14 | $2.24 | +1.82% | $2.19 | $2.29 | $2.17 | 646.60K |
| 2026-08-13 | $2.20 | -4.35% | $2.31 | $2.32 | $2.20 | 627.20K |
| 2026-08-12 | $2.30 | -0.86% | $2.34 | $2.39 | $2.29 | 812.60K |
| 2026-08-11 | $2.32 | -9.38% | $2.59 | $2.66 | $2.31 | 1.07M |
| 2026-08-10 | $2.56 | +20.19% | $2.40 | $2.67 | $2.39 | 3.13M |
| 2026-08-07 | $2.13 | -1.39% | $2.16 | $2.21 | $2.11 | 539.20K |
| 2026-08-06 | $2.16 | -0.46% | $2.17 | $2.20 | $2.16 | 248.60K |
| 2026-08-05 | $2.17 | -0.46% | $2.18 | $2.22 | $2.17 | 234.00K |
| 2026-08-04 | $2.18 | 0.00% | $2.18 | $2.23 | $2.16 | 449.70K |
| 2026-08-03 | $2.18 | +1.87% | $2.14 | $2.22 | $2.14 | 326.10K |
| 2026-07-31 | $2.14 | +0.47% | $2.15 | $2.17 | $2.10 | 349.40K |
| 2026-07-30 | $2.13 | -0.47% | $2.14 | $2.17 | $2.13 | 300.60K |
| 2026-07-29 | $2.14 | -2.73% | $2.20 | $2.22 | $2.13 | 705.90K |
| 2026-07-28 | $2.20 | +2.33% | $2.18 | $2.23 | $2.12 | 557.40K |
| 2026-07-27 | $2.15 | +4.37% | $2.09 | $2.21 | $2.07 | 702.10K |
| 2026-07-24 | $2.06 | -1.90% | $2.11 | $2.11 | $2.05 | 469.00K |
| 2026-07-23 | $2.10 | -5.83% | $2.18 | $2.19 | $2.10 | 492.80K |
| 2026-07-22 | $2.23 | 0.00% | $2.23 | $2.26 | $2.18 | 447.80K |
| 2026-07-21 | $2.23 | -1.33% | $2.25 | $2.28 | $2.19 | 680.90K |
| 2026-07-20 | $2.26 | 0.00% | $2.26 | $2.30 | $2.24 | 474.10K |
| 2026-07-17 | $2.26 | -3.00% | $2.30 | $2.34 | $2.23 | 544.20K |
| 2026-07-16 | $2.33 | -1.69% | $2.38 | $2.42 | $2.31 | 492.70K |
| 2026-07-15 | $2.37 | -0.84% | $2.41 | $2.45 | $2.33 | 632.40K |
| 2026-07-14 | $2.39 | +0.42% | $2.37 | $2.40 | $2.31 | 608.10K |
| 2026-07-13 | $2.38 | -4.03% | $2.49 | $2.53 | $2.36 | 1.18M |
| 2026-07-10 | $2.48 | +1.64% | $2.44 | $2.60 | $2.44 | 2.56M |
| 2026-07-09 | $2.44 | +1.24% | $2.41 | $2.49 | $2.34 | 1.05M |
| 2026-07-08 | $2.41 | +1.69% | $2.35 | $2.43 | $2.30 | 955.00K |
| 2026-07-07 | $2.37 | -1.66% | $2.40 | $2.41 | $2.36 | 591.80K |
| 2026-07-06 | $2.41 | +1.69% | $2.38 | $2.46 | $2.38 | 1.06M |
| 2026-07-02 | $2.37 | +2.60% | $2.31 | $2.41 | $2.31 | 631.40K |
| 2026-07-01 | $2.31 | +1.32% | $2.30 | $2.33 | $2.26 | 585.20K |
| 2026-06-30 | $2.28 | -3.39% | $2.34 | $2.34 | $2.21 | 767.00K |
| 2026-06-29 | $2.36 | +0.85% | $2.33 | $2.45 | $2.31 | 1.31M |
| 2026-06-26 | $2.34 | +6.36% | $2.20 | $2.37 | $2.18 | 2.63M |
| 2026-06-25 | $2.20 | -5.98% | $2.33 | $2.40 | $2.19 | 1.37M |
| 2026-06-24 | $2.34 | +4.00% | $2.27 | $2.38 | $2.10 | 1.72M |
| 2026-06-23 | $2.25 | +1.81% | $2.20 | $2.46 | $2.17 | 4.45M |
| 2026-06-22 | $2.21 | +3.27% | $2.17 | $2.26 | $2.01 | 1.88M |
| 2026-06-18 | $2.14 | +10.31% | $1.98 | $2.15 | $1.98 | 1.24M |
| 2026-06-17 | $1.94 | -0.51% | $1.96 | $2.00 | $1.93 | 712.00K |
| 2026-06-16 | $1.95 | -3.94% | $2.02 | $2.03 | $1.94 | 635.40K |
| 2026-06-15 | $2.03 | 0.00% | $2.04 | $2.05 | $2.02 | 198.90K |
| 2026-06-12 | $2.03 | +0.50% | $2.02 | $2.05 | $2.01 | 458.40K |
| 2026-06-11 | $2.02 | +0.50% | $2.03 | $2.03 | $2.00 | 219.60K |
| 2026-06-10 | $2.01 | +0.50% | $1.99 | $2.03 | $1.98 | 320.00K |
| 2026-06-09 | $2.00 | +1.01% | $1.98 | $2.02 | $1.98 | 271.10K |
| 2026-06-08 | $1.98 | -0.50% | $2.01 | $2.02 | $1.96 | 407.90K |
| 2026-06-05 | $1.99 | -1.00% | $2.01 | $2.02 | $1.98 | 377.80K |
| 2026-06-04 | $2.01 | 0.00% | $2.03 | $2.05 | $2.01 | 194.00K |
| 2026-06-03 | $2.01 | -2.43% | $2.05 | $2.06 | $2.00 | 271.40K |
| 2026-06-02 | $2.06 | -1.90% | $2.07 | $2.08 | $2.03 | 266.70K |
| 2026-06-01 | $2.10 | +1.94% | $2.06 | $2.10 | $1.99 | 379.40K |
| 2026-05-29 | $2.06 | -1.44% | $2.09 | $2.10 | $2.05 | 917.20K |
| 2026-05-28 | $2.09 | 0.00% | $2.07 | $2.10 | $2.06 | 796.70K |
| 2026-05-27 | $2.09 | +1.46% | $2.05 | $2.11 | $2.04 | 549.60K |
| 2026-05-26 | $2.06 | 0.00% | $2.06 | $2.09 | $2.03 | 415.10K |