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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.30$3.30565,300——
2020-12-30$3.33$3.33414,200——
2020-12-29$3.43$3.43625,700——
2020-12-28$3.47$3.471,416,700——
2020-12-24$3.64$3.64551,200——
2020-12-23$3.65$3.65844,000——
2020-12-22$3.60$3.601,484,200——
2020-12-21$3.42$3.421,831,600——
2020-12-18$3.33$3.331,420,900——
2020-12-17$3.18$3.181,251,300——
2020-12-16$3.25$3.251,531,600——
2020-12-15$3.33$3.331,332,900——
2020-12-14$3.47$3.471,428,000——
2020-12-11$3.59$3.592,333,100——
2020-12-10$3.48$3.483,842,000——
2020-12-09$3.72$3.725,237,200——
2020-12-08$3.21$3.215,970,700——
2020-12-07$2.63$2.632,081,100——
2020-12-04$2.51$2.511,806,600——
2020-12-03$2.30$2.30654,000——
2020-12-02$2.28$2.28595,600——
2020-12-01$2.30$2.302,018,500——
2020-11-30$2.48$2.48557,200——
2020-11-27$2.59$2.59132,000——
2020-11-25$2.57$2.57256,600——
2020-11-24$2.46$2.46329,400——
2020-11-23$2.42$2.42376,100——
2020-11-20$2.29$2.29109,600——
2020-11-19$2.32$2.3288,400——
2020-11-18$2.33$2.3387,700——
2020-11-17$2.29$2.29133,600——
2020-11-16$2.33$2.33124,500——
2020-11-13$2.26$2.26183,700——
2020-11-12$2.35$2.35347,700——
2020-11-11$2.48$2.48242,900——
2020-11-10$2.39$2.39296,500——
2020-11-09$2.35$2.35448,200——
2020-11-06$2.15$2.15198,300——
2020-11-05$2.15$2.15171,000——
2020-11-04$2.03$2.03232,300——
2020-11-03$2.26$2.26173,100——
2020-11-02$2.29$2.29158,000——
2020-10-30$2.20$2.20128,500——
2020-10-29$2.27$2.27337,800——
2020-10-28$2.17$2.17138,900——
2020-10-27$2.24$2.24127,200——
2020-10-26$2.41$2.41141,100——
2020-10-23$2.51$2.51126,300——
2020-10-22$2.48$2.48216,400——
2020-10-21$2.29$2.29139,100——
2020-10-20$2.27$2.27391,000——
2020-10-19$2.00$2.00375,300——
2020-10-16$2.09$2.09698,100——
2020-10-15$2.40$2.40190,300——
2020-10-14$2.34$2.34144,400——
2020-10-13$2.40$2.40215,000——
2020-10-12$2.55$2.55114,800——
2020-10-09$2.63$2.63179,100——
2020-10-08$2.92$2.92141,600——
2020-10-07$2.85$2.8578,400——
2020-10-06$2.79$2.79287,200——
2020-10-05$2.84$2.84122,500——
2020-10-02$2.69$2.69122,700——
2020-10-01$2.65$2.6582,000——
2020-09-30$2.52$2.5298,000——
2020-09-29$2.49$2.49132,200——
2020-09-28$2.31$2.3151,600——
2020-09-25$2.37$2.3749,900——
2020-09-24$2.38$2.3837,300——
2020-09-23$2.36$2.3619,100——
2020-09-22$2.37$2.3744,700——
2020-09-21$2.37$2.3782,300——
2020-09-18$2.38$2.3859,100——
2020-09-17$2.39$2.3921,200——
2020-09-16$2.40$2.4058,100——
2020-09-15$2.40$2.4058,600——
2020-09-14$2.30$2.3041,800——
2020-09-11$2.40$2.4056,100——
2020-09-10$2.39$2.3922,600——
2020-09-09$2.43$2.43152,200——
2020-09-08$2.49$2.4940,300——
2020-09-04$2.37$2.37176,100——
2020-09-03$2.44$2.4456,000——
2020-09-02$2.41$2.4159,700——
2020-09-01$2.25$2.2568,000——
2020-08-31$2.40$2.4062,100——
2020-08-28$2.56$2.5640,800——
2020-08-27$2.40$2.4083,200——
2020-08-26$2.46$2.4662,100——
2020-08-25$2.50$2.5048,800——
2020-08-24$2.43$2.4345,300——
2020-08-21$2.39$2.3977,900——
2020-08-20$2.43$2.43125,600——
2020-08-19$2.79$2.7972,300——
2020-08-18$2.72$2.7224,100——
2020-08-17$2.82$2.8272,000——
2020-08-14$2.89$2.89163,200——
2020-08-13$2.88$2.88106,500——
2020-08-12$2.68$2.6842,900——
2020-08-11$2.58$2.58111,400——
2020-08-10$2.55$2.55115,600——
2020-08-07$2.45$2.4571,700——
2020-08-06$2.44$2.44199,400——
2020-08-05$2.62$2.6245,100——
2020-08-04$2.50$2.5049,000——
2020-08-03$2.53$2.5345,200——
2020-07-31$2.69$2.6941,600——
2020-07-30$2.62$2.6244,800——
2020-07-29$2.70$2.7037,000——
2020-07-28$2.70$2.7064,200——
2020-07-27$2.65$2.6579,100——
2020-07-24$2.69$2.69156,200——
2020-07-23$2.65$2.65106,600——
2020-07-22$2.50$2.5028,700——
2020-07-21$2.40$2.4036,400——
2020-07-20$2.50$2.5054,600——
2020-07-17$2.44$2.44116,900——
2020-07-16$2.40$2.4056,700——
2020-07-15$2.15$2.1541,400——
2020-07-14$2.15$2.1542,700——
2020-07-13$2.20$2.2079,600——
2020-07-10$2.20$2.2056,900——
2020-07-09$2.24$2.2474,300——
2020-07-08$2.39$2.3968,000——
2020-07-07$2.33$2.3318,100——
2020-07-06$2.38$2.3835,800——
2020-07-02$2.50$2.5052,200——
2020-07-01$2.42$2.42111,400——
2020-06-30$2.64$2.6444,100——
2020-06-29$2.62$2.62122,400——
2020-06-26$2.40$2.4060,200——
2020-06-25$2.40$2.4068,700——
2020-06-24$2.40$2.4049,600——
2020-06-23$2.33$2.3392,700——
2020-06-22$2.50$2.5090,700——
2020-06-19$2.37$2.3742,200——
2020-06-18$2.33$2.3381,200——
2020-06-17$2.45$2.4530,000——
2020-06-16$2.45$2.4558,300——
2020-06-15$2.56$2.5674,100——
2020-06-12$2.39$2.3968,800——
2020-06-11$2.21$2.21133,200——
2020-06-10$2.06$2.06450,000——
2020-06-09$2.65$2.65221,300——
2020-06-08$2.85$2.85189,100——
2020-06-05$2.69$2.69192,100——
2020-06-04$2.44$2.44188,500——
2020-06-03$2.37$2.37298,000——
2020-06-02$2.06$2.06151,900——
2020-06-01$2.15$2.15309,200——
2020-05-29$1.90$1.90192,200——
2020-05-28$1.68$1.6837,800——
2020-05-27$1.68$1.6855,000——
2020-05-26$1.70$1.70127,300——
2020-05-22$1.61$1.6124,300——
2020-05-21$1.61$1.6110,900——
2020-05-20$1.61$1.6121,900——
2020-05-19$1.65$1.6524,200——
2020-05-18$1.58$1.5821,700——
2020-05-15$1.70$1.7032,100——
2020-05-14$1.64$1.6431,200——
2020-05-13$1.65$1.6536,000——
2020-05-12$1.67$1.6731,500——
2020-05-11$1.69$1.6912,200——
2020-05-08$1.63$1.6318,500——
2020-05-07$1.63$1.6321,900——
2020-05-06$1.60$1.6013,900——
2020-05-05$1.67$1.675,700——
2020-05-04$1.69$1.6915,800——
2020-05-01$1.63$1.637,800——
2020-04-30$1.69$1.6915,000——
2020-04-29$1.70$1.70221,000——
2020-04-28$1.70$1.70130,800——
2020-04-27$1.46$1.4612,600——
2020-04-24$1.49$1.4914,200——
2020-04-23$1.50$1.5025,600——
2020-04-22$1.51$1.5144,600——
2020-04-21$1.62$1.6266,800——
2020-04-20$1.52$1.5219,400——
2020-04-17$1.59$1.5947,300——
2020-04-16$1.59$1.5930,400——
2020-04-15$1.61$1.6134,200——
2020-04-14$1.60$1.6055,400——
2020-04-13$1.59$1.5934,300——
2020-04-09$1.65$1.6527,200——
2020-04-08$1.67$1.6777,900——
2020-04-07$1.75$1.7527,700——
2020-04-06$1.83$1.8346,200——
2020-04-03$1.90$1.9017,100——
2020-04-02$1.89$1.8965,600——
2020-04-01$1.84$1.8415,200——
2020-03-31$1.95$1.9597,900——
2020-03-30$1.65$1.6555,900——
2020-03-27$1.60$1.6056,700——
2020-03-26$1.60$1.6058,100——
2020-03-25$1.54$1.5468,200——
2020-03-24$1.60$1.60114,100——
2020-03-23$1.60$1.6087,900——
2020-03-20$1.32$1.3237,400——
2020-03-19$1.25$1.255,200——
2020-03-18$1.23$1.2328,300——
2020-03-17$1.23$1.238,100——
2020-03-16$1.22$1.2212,600——
2020-03-13$1.23$1.238,300——
2020-03-12$1.32$1.3211,700——
2020-03-11$1.25$1.254,000——
2020-03-10$1.25$1.2530,300——
2020-03-09$1.21$1.2121,700——
2020-03-06$1.29$1.2914,000——
2020-03-05$1.38$1.3832,000——
2020-03-04$1.37$1.3722,300——
2020-03-03$1.40$1.4020,500——
2020-03-02$1.28$1.2815,200——
2020-02-28$1.28$1.2828,300——
2020-02-27$1.19$1.194,600——
2020-02-26$1.15$1.154,400——
2020-02-25$1.25$1.2544,200——
2020-02-24$1.18$1.1816,500——
2020-02-21$1.14$1.1424,600——
2020-02-20$1.17$1.178,200——
2020-02-19$1.19$1.1911,900——
2020-02-18$1.19$1.191,800——
2020-02-14$1.14$1.1410,800——
2020-02-13$1.09$1.0921,400——
2020-02-12$1.20$1.2014,100——
2020-02-11$1.19$1.1916,700——
2020-02-10$1.18$1.183,000——
2020-02-07$1.18$1.182,500——
2020-02-06$1.18$1.186,400——
2020-02-05$1.20$1.2018,000——
2020-02-04$1.15$1.1524,600——
2020-02-03$1.11$1.119,000——
2020-01-31$1.25$1.250——
2020-01-30$1.25$1.250——
2020-01-29$1.25$1.250——
2020-01-28$1.25$1.251,300——
2020-01-27$1.25$1.255,500——
2020-01-24$1.18$1.187,600——
2020-01-23$1.20$1.204,200——
2020-01-22$1.18$1.18800——
2020-01-21$1.20$1.209,500——
2020-01-17$1.23$1.237,400——
2020-01-16$1.21$1.211,000——
2020-01-15$1.17$1.17600——
2020-01-14$1.05$1.0519,600——
2020-01-13$1.11$1.114,300——
2020-01-10$1.15$1.1512,600——
2020-01-09$1.20$1.2036,200——
2020-01-08$1.12$1.1220,700——
2020-01-07$1.18$1.188,400——
2020-01-06$1.22$1.2211,700——
2020-01-03$1.25$1.2549,100——
2020-01-02$1.12$1.1276,700——