POWW
Outdoor Holding (POWW)
NASDAQ
$2.26-$0.02 (-1.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $264.6M
    Market Cap
  • 57.24%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +4.59%
    Low Price$2.11
    High Price$2.37
  • 3 Months
    -1.30%
    Low Price$2.06
    High Price$2.56
  • 1 Year
    +57.24%
    Low Price$1.45
    High Price$2.56
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.25
2.29
2.21
2.28
+1.33%
489,225
09/30/2026
2.29
2.31
2.25
2.25
-1.75%
416,381
09/29/2026
2.27
2.33
2.27
2.29
+0.88%
364,275
09/28/2026
2.27
2.32
2.27
2.27
-0.87%
392,168
09/25/2026
2.33
2.33
2.29
2.29
-1.51%
302,820
09/24/2026
2.30
2.33
2.28
2.33
+1.09%
360,574
09/23/2026
2.39
2.39
2.30
2.30
-2.95%
496,440
09/22/2026
2.24
2.38
2.23
2.37
+6.28%
684,808
09/21/2026
2.19
2.26
2.17
2.23
+1.83%
585,045
09/18/2026
2.12
2.19
2.10
2.19
+2.82%
1,862,294
09/17/2026
2.14
2.15
2.12
2.13
+0.95%
430,077
09/16/2026
2.14
2.17
2.11
2.11
-1.40%
513,338
09/15/2026
2.16
2.16
2.13
2.14
-0.47%
355,457
09/14/2026
2.14
2.18
2.13
2.15
+0.94%
411,708
09/11/2026
2.14
2.17
2.12
2.13
+0.47%
396,318
09/10/2026
2.14
2.16
2.11
2.12
-2.30%
436,443
09/09/2026
2.10
2.19
2.10
2.17
+2.84%
612,404
09/08/2026
2.15
2.18
2.10
2.11
-2.76%
586,526
09/04/2026
2.15
2.20
2.15
2.17
+1.40%
447,624
09/03/2026
2.21
2.23
2.13
2.14
-1.83%
402,359
09/02/2026
2.18
2.21
2.18
2.18
0.00%
595,588
09/01/2026
2.15
2.19
2.14
2.18
+0.93%
441,288
08/31/2026
2.18
2.19
2.16
2.16
-0.92%
375,956
08/28/2026
2.19
2.23
2.18
2.18
-0.46%
475,126
08/27/2026
2.16
2.23
2.15
2.19
+0.92%
453,383
08/26/2026
2.20
2.24
2.17
2.17
-1.81%
354,811
08/25/2026
2.23
2.24
2.21
2.21
-1.34%
379,589
08/24/2026
2.24
2.29
2.22
2.24
0.00%
443,699
08/21/2026
2.27
2.27
2.22
2.24
-0.88%
405,552
08/20/2026
2.29
2.30
2.25
2.26
-0.88%
617,730
08/19/2026
2.29
2.30
2.25
2.28
+0.88%
482,136
08/18/2026
2.21
2.29
2.21
2.26
+1.80%
470,658
08/17/2026
2.26
2.34
2.22
2.22
-0.89%
496,066
08/14/2026
2.19
2.29
2.17
2.24
+1.82%
646,648
08/13/2026
2.31
2.32
2.20
2.20
-4.35%
627,175
08/12/2026
2.34
2.39
2.29
2.30
-0.86%
812,651
08/11/2026
2.59
2.66
2.31
2.32
-9.37%
1,068,752
08/10/2026
2.40
2.67
2.39
2.56
+20.19%
3,130,842
08/10/2026
$0.02 Earnings
08/07/2026
2.16
2.21
2.11
2.13
-1.39%
539,179
08/06/2026
2.17
2.20
2.16
2.16
-0.46%
248,588
08/05/2026
2.18
2.22
2.17
2.17
-0.46%
233,976
08/04/2026
2.18
2.23
2.16
2.18
0.00%
449,683
08/03/2026
2.14
2.22
2.14
2.18
+1.87%
326,533
07/31/2026
2.15
2.17
2.10
2.14
+0.47%
349,550
07/30/2026
2.14
2.17
2.13
2.13
-0.47%
300,563
07/29/2026
2.20
2.22
2.13
2.14
-2.73%
707,021
07/28/2026
2.18
2.23
2.12
2.20
+2.33%
557,544
07/27/2026
2.09
2.21
2.07
2.15
+4.37%
702,118
07/24/2026
2.11
2.11
2.05
2.06
-1.90%
469,040
07/23/2026
2.18
2.19
2.10
2.10
-5.83%
492,870
07/22/2026
2.23
2.26
2.18
2.23
0.00%
447,775
07/21/2026
2.25
2.28
2.19
2.23
-1.33%
681,115
07/20/2026
2.26
2.30
2.24
2.26
0.00%
474,105
07/17/2026
2.30
2.34
2.23
2.26
-3.00%
544,236
07/16/2026
2.38
2.42
2.31
2.33
-1.69%
492,653
07/15/2026
2.41
2.45
2.33
2.37
-0.84%
632,245
07/14/2026
2.37
2.40
2.31
2.39
+0.42%
593,864
07/13/2026
2.49
2.53
2.36
2.38
-4.03%
1,179,195
07/10/2026
2.44
2.60
2.44
2.48
+1.64%
2,558,254
07/09/2026
2.41
2.49
2.34
2.44
+1.24%
1,045,507
07/08/2026
2.35
2.43
2.30
2.41
+1.69%
955,164
07/07/2026
2.40
2.41
2.36
2.37
-1.66%
591,838
07/06/2026
2.38
2.46
2.38
2.41
+1.69%
1,059,326
07/02/2026
2.31
2.41
2.31
2.37
+2.60%
631,668
07/01/2026
2.30
2.33
2.26
2.31
+1.32%
585,331
06/30/2026
2.34
2.34
2.21
2.28
-3.39%
767,210
06/29/2026
2.33
2.45
2.31
2.36
+0.85%
1,312,142
06/26/2026
2.20
2.37
2.18
2.34
+6.36%
2,625,338
06/25/2026
2.33
2.40
2.19
2.20
-5.98%
1,365,428
06/24/2026
2.27
2.38
2.10
2.34
+4.00%
1,709,996
06/23/2026
2.20
2.46
2.17
2.25
+1.81%
4,447,484
06/22/2026
2.17
2.26
2.01
2.21
+3.27%
1,876,583
06/22/2026
-$0.03 Earnings
06/18/2026
1.98
2.15
1.98
2.14
+10.31%
1,235,497
06/17/2026
1.96
2.00
1.93
1.94
-0.51%
712,002
06/16/2026
2.02
2.03
1.94
1.95
-3.94%
635,375
06/15/2026
2.04
2.05
2.02
2.03
0.00%
198,935
06/12/2026
2.02
2.05
2.01
2.03
+0.50%
458,429
06/11/2026
2.03
2.03
2.00
2.02
+0.50%
219,692
06/10/2026
1.99
2.03
1.98
2.01
+0.50%
320,095
06/09/2026
1.98
2.02
1.98
2.00
+1.01%
271,163
06/08/2026
2.01
2.02
1.96
1.98
-0.50%
407,922
06/05/2026
2.01
2.02
1.98
1.99
-1.00%
377,810
06/04/2026
2.03
2.05
2.01
2.01
0.00%
194,048
06/03/2026
2.05
2.06
2.00
2.01
-2.43%
271,326
06/02/2026
2.07
2.08
2.03
2.06
-1.90%
266,710
06/01/2026
2.06
2.10
1.99
2.10
+1.94%
379,487
05/29/2026
2.09
2.10
2.05
2.06
-1.44%
917,354
05/28/2026
2.07
2.10
2.06
2.09
0.00%
796,693
05/27/2026
2.05
2.11
2.04
2.09
+1.46%
549,936
05/26/2026
2.06
2.09
2.03
2.06
0.00%
415,563
05/22/2026
2.01
2.07
2.00
2.06
+2.49%
462,821
05/21/2026
1.98
2.02
1.98
2.01
0.00%
376,866
05/20/2026
1.97
2.03
1.95
2.01
+1.52%
428,441
05/19/2026
1.96
2.00
1.96
1.98
-0.50%
302,181
05/18/2026
1.93
2.02
1.93
1.99
+4.19%
616,094
05/15/2026
1.91
1.94
1.91
1.91
-1.55%
373,827
05/14/2026
1.93
1.98
1.92
1.94
+1.04%
259,328
05/13/2026
1.96
1.96
1.91
1.92
-2.04%
408,503