Skip to main content

Outdoor Holding Company - Common Stock (NQ:POWW)

1.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 07, 2025 1.170 1.170 1.120 1.130 532,527 -0.05(-4.24%)
Aug 06, 2025 1.200 1.210 1.140 1.180 405,808 -0.02(-1.67%)
Aug 05, 2025 1.140 1.210 1.133 1.200 576,682 +0.08(+7.14%)
Aug 04, 2025 1.130 1.139 1.100 1.120 263,293 +0.00(+0.00%)
Aug 01, 2025 1.150 1.160 1.120 1.120 443,606 -0.06(-5.08%)
Jul 31, 2025 1.140 1.180 1.130 1.180 521,721 +0.03(+2.61%)
Jul 30, 2025 1.230 1.240 1.130 1.150 401,290 -0.06(-4.96%)
Jul 29, 2025 1.190 1.220 1.160 1.210 415,551 +0.05(+4.31%)
Jul 28, 2025 1.210 1.225 1.150 1.160 885,301 -0.07(-5.69%)
Jul 25, 2025 1.280 1.280 1.220 1.230 355,854 -0.05(-3.91%)
Jul 24, 2025 1.330 1.330 1.275 1.280 345,950 -0.06(-4.48%)
Jul 23, 2025 1.280 1.340 1.260 1.340 391,186 +0.08(+6.35%)
Jul 22, 2025 1.250 1.280 1.250 1.260 401,079 +0.01(+0.80%)
Jul 21, 2025 1.240 1.270 1.240 1.250 354,442 +0.01(+0.81%)
Jul 18, 2025 1.230 1.250 1.201 1.240 462,977 +0.02(+1.64%)
Jul 17, 2025 1.200 1.260 1.200 1.220 540,379 +0.02(+1.67%)
Jul 16, 2025 1.100 1.235 1.080 1.200 1,001,032 +0.11(+10.09%)
Jul 15, 2025 1.150 1.169 1.090 1.090 451,551 -0.07(-6.03%)
Jul 14, 2025 1.200 1.220 1.150 1.160 612,430 -0.05(-4.13%)
Jul 11, 2025 1.230 1.230 1.180 1.210 697,196 -0.03(-2.42%)
Jul 10, 2025 1.220 1.250 1.180 1.240 751,258 +0.03(+2.48%)
Jul 09, 2025 1.270 1.270 1.200 1.210 671,182 -0.05(-3.97%)
Jul 08, 2025 1.300 1.310 1.260 1.260 752,915 -0.04(-3.08%)
Jul 07, 2025 1.310 1.345 1.300 1.300 1,245,912 -0.01(-0.76%)
Jul 03, 2025 1.340 1.340 1.310 1.310 189,804 +0.00(+0.00%)
Jul 02, 2025 1.280 1.317 1.270 1.310 405,659 +0.04(+3.15%)
Jul 01, 2025 1.280 1.315 1.270 1.270 274,078 -0.01(-0.78%)
Jun 30, 2025 1.300 1.327 1.280 1.280 321,137 -0.02(-1.54%)
Jun 27, 2025 1.300 1.340 1.290 1.300 714,467 +0.00(+0.00%)
Jun 26, 2025 1.300 1.320 1.290 1.300 264,019 +0.01(+0.78%)
Jun 25, 2025 1.330 1.330 1.270 1.290 712,183 -0.04(-3.01%)
Jun 24, 2025 1.340 1.370 1.320 1.330 364,677 -0.02(-1.48%)
Jun 23, 2025 1.360 1.360 1.320 1.350 610,657 -0.02(-1.46%)
Jun 20, 2025 1.410 1.410 1.340 1.370 1,010,217 -0.02(-1.44%)
Jun 18, 2025 1.360 1.440 1.360 1.390 371,397 +0.02(+1.46%)
Jun 17, 2025 1.400 1.450 1.370 1.370 258,464 -0.04(-2.84%)
Jun 16, 2025 1.400 1.500 1.380 1.410 835,127 +0.03(+2.17%)
Jun 13, 2025 1.430 1.440 1.380 1.380 552,282 -0.07(-4.83%)
Jun 12, 2025 1.470 1.484 1.385 1.450 727,226 -0.02(-1.36%)
Jun 11, 2025 1.550 1.550 1.460 1.470 559,269 -0.06(-3.92%)
Jun 10, 2025 1.380 1.565 1.360 1.530 1,529,057 +0.17(+12.50%)
Jun 09, 2025 1.360 1.390 1.310 1.360 504,758 +0.04(+3.03%)
Jun 06, 2025 1.330 1.380 1.310 1.320 448,699 +0.00(+0.00%)
Jun 05, 2025 1.370 1.380 1.320 1.320 500,345 -0.04(-2.94%)
Jun 04, 2025 1.380 1.405 1.350 1.360 520,455 +0.00(+0.00%)
Jun 03, 2025 1.380 1.405 1.350 1.360 820,304 +0.01(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.