Skip to main content

Outdoor Holding Company - Common Stock (NQ:POWW)

1.280 -0.020 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 1.440 1.460 1.340 1.350 1,249,944 -0.10(-6.90%)
May 30, 2025 1.540 1.540 1.435 1.450 646,088 -0.10(-6.75%)
May 29, 2025 1.720 1.779 1.490 1.555 1,063,063 -0.12(-7.44%)
May 28, 2025 1.710 1.750 1.670 1.680 354,424 -0.04(-2.33%)
May 27, 2025 1.690 1.735 1.680 1.720 584,204 +0.05(+2.99%)
May 23, 2025 1.620 1.680 1.610 1.670 317,254 +0.03(+1.83%)
May 22, 2025 1.630 1.697 1.621 1.640 362,505 -0.02(-1.20%)
May 21, 2025 1.730 1.760 1.610 1.660 638,776 -0.15(-8.29%)
May 20, 2025 1.910 1.910 1.810 1.810 429,870 -0.10(-5.24%)
May 19, 2025 1.890 1.910 1.845 1.910 432,840 -0.01(-0.52%)
May 16, 2025 2.000 2.005 1.910 1.920 430,480 -0.10(-4.95%)
May 15, 2025 2.000 2.055 1.980 2.020 583,474 +0.02(+1.00%)
May 14, 2025 1.990 2.015 1.935 2.000 658,347 -0.01(-0.50%)
May 13, 2025 2.020 2.025 1.975 2.010 534,873 +0.01(+0.50%)
May 12, 2025 2.000 2.055 1.980 2.000 439,692 +0.01(+0.50%)
May 09, 2025 2.000 2.030 1.961 1.990 620,478 -0.02(-1.00%)
May 08, 2025 2.050 2.050 1.995 2.010 491,043 -0.02(-0.99%)
May 07, 2025 2.020 2.030 1.980 2.030 379,353 +0.01(+0.50%)
May 06, 2025 1.960 2.030 1.931 2.020 523,023 +0.02(+1.00%)
May 05, 2025 2.080 2.090 1.980 2.000 460,297 -0.09(-4.31%)
May 02, 2025 1.980 2.135 1.972 2.090 931,515 +0.13(+6.63%)
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.