NASDAQ:POWW | Historical Stock Price | Outdoor Holding Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-02-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$1.50$2.42$3.89$6.26$10.092017-02-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.99$0.99454,400——
2019-12-30$1.07$1.0738,200——
2019-12-27$1.08$1.0844,100——
2019-12-26$1.16$1.1623,500——
2019-12-24$1.24$1.2427,200——
2019-12-23$1.20$1.207,900——
2019-12-20$1.34$1.3411,500——
2019-12-19$1.35$1.358,300——
2019-12-18$1.40$1.402,700——
2019-12-17$1.43$1.4310,700——
2019-12-16$1.35$1.352,400——
2019-12-13$1.43$1.432,000——
2019-12-12$1.39$1.390——
2019-12-11$1.39$1.3910,300——
2019-12-10$1.30$1.307,000——
2019-12-09$1.40$1.400——
2019-12-06$1.40$1.40300——
2019-12-05$1.34$1.3438,100——
2019-12-04$1.40$1.405,400——
2019-12-03$1.44$1.441,800——
2019-12-02$1.40$1.401,400——
2019-11-29$1.40$1.401,200——
2019-11-27$1.40$1.409,400——
2019-11-26$1.50$1.506,200——
2019-11-25$1.40$1.4014,000——
2019-11-22$1.50$1.5014,700——
2019-11-21$1.25$1.2510,000——
2019-11-20$1.26$1.2614,300——
2019-11-19$1.25$1.2539,000——
2019-11-18$1.27$1.2727,300——
2019-11-15$1.12$1.1217,300——
2019-11-14$1.10$1.1012,200——
2019-11-13$1.34$1.348,600——
2019-11-12$1.35$1.3522,400——
2019-11-11$1.05$1.0540,200——
2019-11-08$1.41$1.415,800——
2019-11-07$1.67$1.67100——
2019-11-06$1.67$1.67100——
2019-11-05$1.67$1.675,000——
2019-11-04$1.66$1.662,000——
2019-11-01$1.68$1.682,800——
2019-10-31$1.56$1.56100——
2019-10-30$1.56$1.569,600——
2019-10-29$1.55$1.554,100——
2019-10-28$1.55$1.554,200——
2019-10-25$1.55$1.555,500——
2019-10-24$1.42$1.421,000——
2019-10-23$1.40$1.400——
2019-10-22$1.40$1.401,000——
2019-10-21$1.35$1.35900——
2019-10-18$1.40$1.40500——
2019-10-17$1.50$1.501,500——
2019-10-16$1.63$1.634,300——
2019-10-15$1.68$1.686,600——
2019-10-14$1.57$1.572,200——
2019-10-11$1.46$1.46600——
2019-10-10$1.50$1.5021,000——
2019-10-09$1.45$1.455,200——
2019-10-08$1.43$1.43100——
2019-10-07$1.43$1.4311,700——
2019-10-04$1.45$1.4518,600——
2019-10-03$1.40$1.403,000——
2019-10-02$1.51$1.5110,400——
2019-10-01$1.50$1.505,300——
2019-09-30$1.70$1.701,700——
2019-09-27$1.72$1.7248,100——
2019-09-26$1.74$1.7414,800——
2019-09-25$1.62$1.625,100——
2019-09-24$1.62$1.6250,100——
2019-09-23$1.55$1.559,300——
2019-09-20$1.60$1.6021,100——
2019-09-19$1.55$1.559,000——
2019-09-18$1.63$1.6317,500——
2019-09-17$1.68$1.682,800——
2019-09-16$1.70$1.7028,900——
2019-09-13$1.72$1.726,500——
2019-09-12$1.75$1.759,300——
2019-09-11$1.75$1.755,800——
2019-09-10$1.75$1.7511,500——
2019-09-09$1.93$1.9314,100——
2019-09-06$1.73$1.7337,400——
2019-09-05$1.85$1.8516,400——
2019-09-04$1.90$1.9014,900——
2019-09-03$1.90$1.902,400——
2019-08-30$2.01$2.015,700——
2019-08-29$1.90$1.901,800——
2019-08-28$1.95$1.9533,000——
2019-08-27$1.90$1.902,500——
2019-08-26$1.90$1.909,700——
2019-08-23$1.96$1.967,600——
2019-08-22$1.92$1.925,500——
2019-08-21$1.95$1.952,600——
2019-08-20$1.94$1.94700——
2019-08-19$2.00$2.0013,600——
2019-08-16$1.95$1.950——
2019-08-15$1.95$1.956,100——
2019-08-14$2.00$2.00800——
2019-08-13$2.00$2.0010,400——
2019-08-12$2.04$2.0420,400——
2019-08-09$2.02$2.02184,200——
2019-08-08$1.81$1.811,300——
2019-08-07$2.01$2.014,000——
2019-08-06$1.93$1.9310,900——
2019-08-05$2.00$2.0011,900——
2019-08-02$2.00$2.0011,900——
2019-08-01$1.90$1.906,000——
2019-07-31$2.00$2.004,000——
2019-07-30$2.05$2.051,700——
2019-07-29$2.02$2.02100——
2019-07-26$2.02$2.0212,100——
2019-07-25$1.97$1.977,800——
2019-07-24$1.98$1.982,800——
2019-07-23$2.13$2.136,400——
2019-07-22$2.08$2.086,400——
2019-07-19$2.15$2.1518,200——
2019-07-18$2.13$2.1310,600——
2019-07-17$2.10$2.108,700——
2019-07-16$2.00$2.00600——
2019-07-15$2.00$2.007,500——
2019-07-12$2.14$2.144,400——
2019-07-11$2.14$2.148,300——
2019-07-10$2.12$2.1216,800——
2019-07-09$2.14$2.141,800——
2019-07-08$2.15$2.159,400——
2019-07-05$2.11$2.111,000——
2019-07-03$2.10$2.104,500——
2019-07-02$2.20$2.2017,000——
2019-07-01$2.20$2.2049,500——
2019-06-28$2.22$2.2219,500——
2019-06-27$2.10$2.1010,100——
2019-06-26$2.10$2.101,900——
2019-06-25$2.15$2.1512,100——
2019-06-24$2.04$2.0430,400——
2019-06-21$2.10$2.1010,500——
2019-06-20$2.20$2.2015,400——
2019-06-19$2.06$2.0613,100——
2019-06-18$2.14$2.1416,000——
2019-06-17$1.90$1.9016,000——
2019-06-14$2.09$2.09900——
2019-06-13$2.13$2.1325,200——
2019-06-12$2.00$2.0044,400——
2019-06-11$2.02$2.029,900——
2019-06-10$2.20$2.2011,100——
2019-06-07$2.63$2.636,600——
2019-06-06$2.69$2.699,400——
2019-06-05$2.65$2.6512,200——
2019-06-04$2.40$2.4023,500——
2019-06-03$2.15$2.1513,700——
2019-05-31$2.14$2.145,400——
2019-05-30$2.05$2.058,200——
2019-05-29$1.95$1.955,400——
2019-05-28$2.10$2.105,700——
2019-05-24$2.10$2.1017,900——
2019-05-23$2.20$2.2010,100——
2019-05-22$2.19$2.1915,700——
2019-05-21$2.34$2.3411,900——
2019-05-20$2.20$2.2027,300——
2019-05-17$2.24$2.2416,000——
2019-05-16$2.29$2.299,200——
2019-05-15$2.23$2.2329,100——
2019-05-14$2.47$2.4733,200——
2019-05-13$2.39$2.3916,600——
2019-05-10$2.68$2.689,400——
2019-05-09$2.70$2.706,200——
2019-05-08$2.68$2.683,700——
2019-05-07$2.45$2.452,500——
2019-05-06$2.70$2.701,100——
2019-05-03$2.70$2.704,800——
2019-05-02$2.61$2.614,000——
2019-05-01$2.68$2.683,000——
2019-04-30$2.83$2.835,400——
2019-04-29$2.88$2.884,200——
2019-04-26$2.83$2.835,600——
2019-04-25$2.95$2.9515,000——
2019-04-24$2.75$2.7511,300——
2019-04-23$2.97$2.972,500——
2019-04-22$2.99$2.995,700——
2019-04-18$3.00$3.007,200——
2019-04-17$3.00$3.001,000——
2019-04-16$3.00$3.0020,600——
2019-04-15$2.90$2.906,700——
2019-04-12$2.87$2.8723,300——
2019-04-11$3.00$3.004,300——
2019-04-10$2.86$2.861,600——
2019-04-09$3.04$3.046,300——
2019-04-08$3.05$3.053,500——
2019-04-05$3.10$3.107,200——
2019-04-04$3.10$3.107,500——
2019-04-03$3.10$3.103,200——
2019-04-02$3.02$3.029,400——
2019-04-01$3.20$3.207,200——
2019-03-29$3.25$3.258,600——
2019-03-28$3.15$3.1516,900——
2019-03-27$3.20$3.2010,200——
2019-03-26$3.25$3.2518,200——
2019-03-25$3.14$3.14500——
2019-03-22$3.25$3.252,000——
2019-03-21$3.15$3.156,000——
2019-03-20$3.26$3.262,300——
2019-03-19$3.00$3.0011,000——
2019-03-18$3.12$3.1223,600——
2019-03-15$3.10$3.102,100——
2019-03-14$3.10$3.1032,000——
2019-03-13$2.80$2.8019,400——
2019-03-12$2.93$2.9321,600——
2019-03-11$3.20$3.203,100——
2019-03-08$3.00$3.008,100——
2019-03-07$3.20$3.203,600——
2019-03-06$3.03$3.033,800——
2019-03-05$3.10$3.104,400——
2019-03-04$3.10$3.103,300——
2019-03-01$3.15$3.158,800——
2019-02-28$3.30$3.3020,700——
2019-02-27$3.35$3.3513,000——
2019-02-26$3.30$3.303,000——
2019-02-25$3.60$3.6016,000——
2019-02-22$3.60$3.604,300——
2019-02-21$3.44$3.4412,200——
2019-02-20$3.50$3.5013,300——
2019-02-19$3.45$3.452,200——
2019-02-15$3.69$3.6913,300——
2019-02-14$3.70$3.703,600——
2019-02-13$3.75$3.754,500——
2019-02-12$3.87$3.8710,300——
2019-02-11$4.00$4.0025,500——
2019-02-08$3.89$3.89500——
2019-02-07$3.89$3.8914,000——
2019-02-06$4.00$4.0014,200——
2019-02-05$4.00$4.0011,800——
2019-02-04$4.00$4.0022,400——
2019-02-01$4.00$4.007,700——
2019-01-31$4.13$4.138,400——
2019-01-30$4.25$4.2517,400——
2019-01-29$4.08$4.086,000——
2019-01-28$3.98$3.985,800——
2019-01-25$4.10$4.1015,100——
2019-01-24$4.03$4.0324,900——
2019-01-23$3.90$3.9014,500——
2019-01-22$4.25$4.2541,300——
2019-01-18$3.85$3.852,400——
2019-01-17$3.83$3.832,900——
2019-01-16$3.79$3.7921,500——
2019-01-15$3.70$3.707,800——
2019-01-14$3.70$3.7023,400——
2019-01-11$3.55$3.5512,000——
2019-01-10$3.45$3.4517,300——
2019-01-09$3.22$3.2218,200——
2019-01-08$3.19$3.1931,400——
2019-01-07$3.20$3.2012,000——
2019-01-04$3.10$3.1015,800——
2019-01-03$2.70$2.70400——
2019-01-02$3.01$3.010——