Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Outdoor Holding Company - Common Stock (POWW)

2.0500
-0.0100 (-0.49%)
NASDAQ · Last Trade: Mar 3rd, 6:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Outdoor Holding Company - Common Stock (POWW)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20262.032.071.992.051,010,5172.05
3/02/20262.132.162.042.061,836,3002.06
2/27/20262.122.182.082.13501,4872.13
2/26/20262.152.192.102.12545,1602.12
2/25/20262.122.172.112.15663,9492.15
2/24/20262.142.152.032.121,000,3202.12
2/23/20262.082.172.052.151,530,9612.15
2/20/20262.032.092.002.081,028,8432.08
2/19/20262.002.061.992.00765,7542.00
2/18/20261.972.041.932.01826,0962.01
2/17/20261.891.991.861.98796,5801.98
2/13/20261.881.941.861.89231,1421.89
2/12/20261.931.951.871.89287,2291.89
2/11/20261.881.941.861.93547,8521.93
2/10/20261.811.961.801.921,142,4871.92
2/09/20261.881.951.751.801,742,8141.80
2/06/20261.641.701.631.68385,8951.68
2/05/20261.621.651.611.62318,1141.62
2/04/20261.681.711.611.65314,0741.65
2/03/20261.711.711.661.67215,1511.67
2/02/20261.641.751.621.71362,0631.71
1/30/20261.621.651.601.63426,3421.63
1/29/20261.631.661.611.63316,1981.63
1/28/20261.681.691.631.64292,7971.64
1/27/20261.681.701.641.67284,8171.67
1/26/20261.761.791.681.69367,5401.69
1/23/20261.741.801.721.75298,6531.75
1/22/20261.731.751.721.73227,4891.73
1/21/20261.721.771.721.74341,0301.74
1/20/20261.761.791.721.73366,0541.73
1/16/20261.831.831.781.79456,9461.79
1/15/20261.811.861.801.83371,5421.83
1/14/20261.941.941.781.80344,9451.80
1/13/20261.941.971.911.92426,8651.92
1/12/20261.851.951.851.91471,6821.91
1/09/20261.811.871.771.83760,2111.83
1/08/20261.801.871.781.80355,9351.80
1/07/20261.781.821.741.80561,6931.80
1/06/20261.761.791.751.77335,0891.77
1/05/20261.761.851.751.76473,9111.76
1/02/20261.711.751.661.67339,7041.67
12/31/20251.721.781.701.71358,0471.71
12/30/20251.761.791.741.74203,4531.74
12/29/20251.821.831.741.77261,5161.77
12/26/20251.821.851.811.83135,0621.83
12/24/20251.821.851.811.8391,4751.83
12/23/20251.811.861.771.83206,3591.83
12/22/20251.851.881.821.82213,6851.82
12/19/20251.941.951.841.86648,4361.86
12/18/20252.012.021.951.95271,6771.95
12/17/20252.022.071.991.99313,2831.99
12/16/20251.992.041.942.03341,2842.03
12/15/20251.992.011.941.99248,9141.99
12/12/20251.992.031.971.98325,8831.98
12/11/20252.082.081.971.98589,5111.98
12/10/20251.982.081.982.08715,1562.08
12/09/20251.912.001.912.00234,2682.00
12/08/20251.931.961.891.93134,1961.93
12/05/20251.941.951.881.93469,8011.93
12/04/20251.921.961.881.94265,8791.94