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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.10$2.10716,800——
2023-12-28$2.15$2.151,032,400——
2023-12-27$2.23$2.23734,700——
2023-12-26$2.32$2.32756,600——
2023-12-22$2.20$2.201,023,800——
2023-12-21$2.19$2.19637,800——
2023-12-20$2.13$2.131,701,500——
2023-12-19$2.05$2.05795,000——
2023-12-18$1.96$1.96686,700——
2023-12-15$2.00$2.001,392,100——
2023-12-14$2.05$2.051,523,800——
2023-12-13$1.98$1.981,458,400——
2023-12-12$1.91$1.91880,200——
2023-12-11$2.01$2.011,050,400——
2023-12-08$2.02$2.02863,900——
2023-12-07$2.03$2.03445,100——
2023-12-06$2.05$2.051,059,900——
2023-12-05$2.02$2.02682,300——
2023-12-04$2.07$2.07776,200——
2023-12-01$2.09$2.091,095,700——
2023-11-30$2.04$2.041,492,700——
2023-11-29$2.11$2.11774,200——
2023-11-28$2.06$2.06475,200——
2023-11-27$2.09$2.09583,700——
2023-11-24$2.14$2.14185,200——
2023-11-22$2.12$2.12332,300——
2023-11-21$2.13$2.13588,800——
2023-11-20$2.18$2.18585,200——
2023-11-17$2.17$2.17691,300——
2023-11-16$2.14$2.14661,400——
2023-11-15$2.21$2.21709,100——
2023-11-14$2.24$2.24916,800——
2023-11-13$2.17$2.171,016,700——
2023-11-10$2.18$2.182,414,900——
2023-11-09$2.51$2.511,631,800——
2023-11-08$2.63$2.63883,100——
2023-11-07$2.70$2.701,022,100——
2023-11-06$2.75$2.751,071,200——
2023-11-03$3.02$3.021,342,000——
2023-11-02$2.88$2.881,481,000——
2023-11-01$2.76$2.761,869,900——
2023-10-31$2.91$2.913,974,600——
2023-10-30$2.63$2.63612,200——
2023-10-27$2.70$2.70783,300——
2023-10-26$2.69$2.69977,100——
2023-10-25$2.50$2.50476,800——
2023-10-24$2.57$2.57489,000——
2023-10-23$2.50$2.50873,700——
2023-10-20$2.64$2.64638,300——
2023-10-19$2.64$2.64756,800——
2023-10-18$2.63$2.631,276,600——
2023-10-17$2.72$2.721,928,400——
2023-10-16$2.48$2.481,197,900——
2023-10-13$2.28$2.28724,400——
2023-10-12$2.22$2.22430,500——
2023-10-11$2.27$2.27684,900——
2023-10-10$2.28$2.281,084,600——
2023-10-09$2.16$2.161,682,600——
2023-10-06$1.99$1.99424,000——
2023-10-05$1.97$1.97597,800——
2023-10-04$1.95$1.95411,600——
2023-10-03$2.00$2.00435,600——
2023-10-02$1.99$1.99224,800——
2023-09-29$2.02$2.02325,000——
2023-09-28$2.00$2.00380,200——
2023-09-27$2.01$2.01397,600——
2023-09-26$2.00$2.00212,800——
2023-09-25$2.02$2.02322,700——
2023-09-22$1.99$1.99457,700——
2023-09-21$2.00$2.00314,100——
2023-09-20$2.04$2.04285,300——
2023-09-19$2.07$2.07314,300——
2023-09-18$2.03$2.03270,500——
2023-09-15$2.00$2.00831,900——
2023-09-14$2.10$2.10373,500——
2023-09-13$1.99$1.99549,200——
2023-09-12$2.05$2.05192,100——
2023-09-11$2.08$2.08328,900——
2023-09-08$2.07$2.07194,500——
2023-09-07$2.07$2.071,038,300——
2023-09-06$2.07$2.07260,000——
2023-09-05$2.15$2.15295,800——
2023-09-01$2.21$2.21377,300——
2023-08-31$2.29$2.29508,700——
2023-08-30$2.32$2.32432,200——
2023-08-29$2.35$2.35476,500——
2023-08-28$2.26$2.26366,400——
2023-08-25$2.23$2.23505,900——
2023-08-24$2.12$2.12355,400——
2023-08-23$2.20$2.20619,700——
2023-08-22$2.05$2.05250,300——
2023-08-21$2.06$2.06340,600——
2023-08-18$1.96$1.96566,200——
2023-08-17$1.97$1.97448,600——
2023-08-16$1.97$1.97322,400——
2023-08-15$2.00$2.00303,400——
2023-08-14$2.05$2.05393,200——
2023-08-11$2.03$2.03438,800——
2023-08-10$2.09$2.091,092,500——
2023-08-09$2.04$2.04514,400——
2023-08-08$2.07$2.07253,500——
2023-08-07$2.11$2.11255,700——
2023-08-04$2.11$2.11387,100——
2023-08-03$2.10$2.10356,400——
2023-08-02$2.09$2.09306,700——
2023-08-01$2.12$2.12368,100——
2023-07-31$2.08$2.08513,400——
2023-07-28$2.10$2.10407,800——
2023-07-27$2.12$2.12402,200——
2023-07-26$2.12$2.12484,800——
2023-07-25$2.04$2.04538,600——
2023-07-24$2.08$2.08532,700——
2023-07-21$2.10$2.10489,600——
2023-07-20$2.15$2.15428,500——
2023-07-19$2.24$2.24425,700——
2023-07-18$2.23$2.23372,900——
2023-07-17$2.18$2.18744,700——
2023-07-14$2.14$2.14229,500——
2023-07-13$2.21$2.21303,600——
2023-07-12$2.20$2.20505,000——
2023-07-11$2.17$2.17415,400——
2023-07-10$2.12$2.12596,600——
2023-07-07$2.10$2.10643,000——
2023-07-06$2.10$2.10480,600——
2023-07-05$2.05$2.05255,700——
2023-07-03$2.08$2.08285,600——
2023-06-30$2.13$2.13489,000——
2023-06-29$2.15$2.15385,700——
2023-06-28$2.08$2.08765,800——
2023-06-27$2.23$2.23374,300——
2023-06-26$2.22$2.22615,100——
2023-06-23$2.20$2.201,386,900——
2023-06-22$2.11$2.11377,700——
2023-06-21$2.16$2.16557,200——
2023-06-20$2.20$2.20696,300——
2023-06-16$2.29$2.291,098,000——
2023-06-15$2.36$2.364,507,900——
2023-06-14$2.04$2.042,781,800——
2023-06-13$2.10$2.10491,900——
2023-06-12$2.12$2.12496,900——
2023-06-09$2.03$2.03350,600——
2023-06-08$2.02$2.02338,100——
2023-06-07$2.04$2.04467,900——
2023-06-06$2.00$2.00447,500——
2023-06-05$1.90$1.90331,800——
2023-06-02$1.90$1.90772,600——
2023-06-01$1.76$1.76239,800——
2023-05-31$1.76$1.76876,500——
2023-05-30$1.77$1.77366,400——
2023-05-26$1.73$1.73316,500——
2023-05-25$1.73$1.73346,200——
2023-05-24$1.76$1.76355,300——
2023-05-23$1.77$1.77341,700——
2023-05-22$1.76$1.76426,000——
2023-05-19$1.75$1.75400,300——
2023-05-18$1.75$1.75520,000——
2023-05-17$1.71$1.71477,900——
2023-05-16$1.61$1.61414,100——
2023-05-15$1.67$1.67473,300——
2023-05-12$1.67$1.67452,400——
2023-05-11$1.69$1.69329,500——
2023-05-10$1.74$1.74381,400——
2023-05-09$1.70$1.70760,400——
2023-05-08$1.76$1.76431,600——
2023-05-05$1.80$1.80778,200——
2023-05-04$1.81$1.81454,700——
2023-05-03$1.89$1.89472,900——
2023-05-02$1.97$1.97425,600——
2023-05-01$1.97$1.97408,400——
2023-04-28$1.97$1.97567,400——
2023-04-27$1.91$1.91321,400——
2023-04-26$1.91$1.91670,300——
2023-04-25$1.93$1.93640,800——
2023-04-24$1.99$1.99450,100——
2023-04-21$1.97$1.97692,500——
2023-04-20$1.99$1.99343,700——
2023-04-19$2.02$2.02314,000——
2023-04-18$2.00$2.00695,900——
2023-04-17$2.16$2.16657,100——
2023-04-14$2.06$2.06325,800——
2023-04-13$2.13$2.13390,900——
2023-04-12$2.12$2.12594,200——
2023-04-11$2.16$2.16533,100——
2023-04-10$2.09$2.09660,700——
2023-04-06$2.00$2.00565,800——
2023-04-05$1.92$1.92484,600——
2023-04-04$1.97$1.97545,400——
2023-04-03$2.03$2.03689,300——
2023-03-31$1.97$1.971,452,600——
2023-03-30$2.05$2.05454,500——
2023-03-29$2.02$2.02757,800——
2023-03-28$1.99$1.991,912,000——
2023-03-27$1.76$1.76604,500——
2023-03-24$1.72$1.72705,900——
2023-03-23$1.59$1.591,567,600——
2023-03-22$1.61$1.611,521,400——
2023-03-21$1.70$1.701,050,400——
2023-03-20$1.73$1.731,059,400——
2023-03-17$1.82$1.821,073,900——
2023-03-16$1.87$1.87939,200——
2023-03-15$1.90$1.90499,400——
2023-03-14$1.97$1.97394,000——
2023-03-13$1.94$1.94683,300——
2023-03-10$1.94$1.94609,900——
2023-03-09$1.98$1.98586,200——
2023-03-08$2.12$2.12702,300——
2023-03-07$2.13$2.13484,200——
2023-03-06$2.09$2.09628,800——
2023-03-03$2.08$2.08964,600——
2023-03-02$1.93$1.93558,700——
2023-03-01$1.89$1.89468,400——
2023-02-28$1.95$1.952,184,600——
2023-02-27$1.93$1.931,115,900——
2023-02-24$1.81$1.811,727,200——
2023-02-23$2.00$2.00765,600——
2023-02-22$2.01$2.011,198,000——
2023-02-21$1.97$1.972,154,700——
2023-02-17$2.08$2.081,582,900——
2023-02-16$1.98$1.981,242,900——
2023-02-15$1.96$1.963,689,200——
2023-02-14$2.25$2.25915,400——
2023-02-13$2.22$2.22601,000——
2023-02-10$2.16$2.16499,200——
2023-02-09$2.21$2.211,634,900——
2023-02-08$2.21$2.211,010,100——
2023-02-07$2.31$2.311,017,300——
2023-02-06$2.31$2.31508,300——
2023-02-03$2.42$2.421,076,800——
2023-02-02$2.47$2.471,050,200——
2023-02-01$2.52$2.52790,900——
2023-01-31$2.48$2.48552,400——
2023-01-30$2.44$2.44769,200——
2023-01-27$2.42$2.42689,200——
2023-01-26$2.36$2.36923,900——
2023-01-25$2.29$2.29903,500——
2023-01-24$2.19$2.19387,300——
2023-01-23$2.19$2.19869,800——
2023-01-20$2.05$2.05715,100——
2023-01-19$2.07$2.07836,200——
2023-01-18$2.18$2.18783,000——
2023-01-17$2.33$2.33726,500——
2023-01-13$2.36$2.36883,600——
2023-01-12$2.32$2.321,112,000——
2023-01-11$2.27$2.271,395,500——
2023-01-10$2.16$2.161,258,400——
2023-01-09$2.03$2.031,148,300——
2023-01-06$1.94$1.94887,400——
2023-01-05$1.86$1.86764,200——
2023-01-04$1.88$1.88975,400——
2023-01-03$1.77$1.77626,100——