MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
POWW — Outdoor Holding Company Common Stock
NasdaqOutdoor Holding Company Common Stock
$2.23
+0.07(+3.24%)
- O
- 2.16
- H
- 2.23
- L
- 2.16
- V
- 506.29K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.23
Period Return+25.28%
Period High$2.67
Period Low$1.08
Avg Daily Volume574.3K
Total Trading Days365
POWW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.16 | $2.23 | $2.16 | $2.23 | +$0.07 | +3.24% | 506,285 | $2.21 | $2.16 $2.23 |
| Oct 6, 2026 | $2.26 | $2.26 | $2.15 | $2.16 | $-0.08 | -3.57% | 579,222 | $2.20 | $2.15 $2.26 |
| Oct 5, 2026 | $2.28 | $2.30 | $2.23 | $2.24 | $-0.05 | -2.18% | 707,566 | $2.25 | $2.23 $2.30 |
| Oct 2, 2026 | $2.31 | $2.33 | $2.27 | $2.29 | +$0.01 | +0.44% | 477,415 | $2.30 | $2.27 $2.33 |
| Oct 1, 2026 | $2.25 | $2.29 | $2.21 | $2.28 | +$0.03 | +1.33% | 489,225 | $2.26 | $2.21 $2.29 |
| Sep 30, 2026 | $2.29 | $2.31 | $2.25 | $2.25 | $-0.04 | -1.75% | 416,381 | $2.26 | $2.25 $2.31 |
| Sep 29, 2026 | $2.27 | $2.33 | $2.27 | $2.29 | +$0.02 | +0.88% | 364,276 | $2.30 | $2.27 $2.33 |
| Sep 28, 2026 | $2.27 | $2.32 | $2.27 | $2.27 | $-0.02 | -0.87% | 392,169 | $2.29 | $2.27 $2.32 |
| Sep 25, 2026 | $2.33 | $2.33 | $2.29 | $2.29 | $-0.04 | -1.51% | 302,821 | $2.30 | $2.29 $2.33 |
| Sep 24, 2026 | $2.30 | $2.33 | $2.28 | $2.33 | +$0.03 | +1.09% | 360,575 | $2.30 | $2.28 $2.33 |
| Sep 23, 2026 | $2.39 | $2.39 | $2.30 | $2.30 | $-0.07 | -2.95% | 496,335 | $2.32 | $2.30 $2.39 |
| Sep 22, 2026 | $2.24 | $2.38 | $2.23 | $2.37 | +$0.14 | +6.28% | 686,685 | $2.31 | $2.23 $2.38 |
| Sep 21, 2026 | $2.19 | $2.26 | $2.17 | $2.23 | +$0.04 | +1.83% | 585,045 | $2.22 | $2.17 $2.26 |
| Sep 18, 2026 | $2.12 | $2.19 | $2.10 | $2.19 | +$0.06 | +2.82% | 1,886,292 | $2.17 | $2.10 $2.19 |
| Sep 17, 2026 | $2.14 | $2.15 | $2.12 | $2.13 | +$0.02 | +0.95% | 430,078 | $2.13 | $2.12 $2.15 |
| Sep 16, 2026 | $2.14 | $2.17 | $2.11 | $2.11 | $-0.03 | -1.40% | 513,338 | $2.13 | $2.11 $2.17 |
| Sep 15, 2026 | $2.16 | $2.16 | $2.13 | $2.14 | $-0.01 | -0.47% | 355,385 | $2.14 | $2.13 $2.16 |
| Sep 14, 2026 | $2.14 | $2.18 | $2.13 | $2.15 | +$0.02 | +0.94% | 411,559 | $2.16 | $2.13 $2.18 |
| Sep 11, 2026 | $2.14 | $2.17 | $2.12 | $2.13 | +$0.01 | +0.47% | 396,318 | $2.14 | $2.12 $2.17 |
| Sep 10, 2026 | $2.14 | $2.16 | $2.11 | $2.12 | $-0.05 | -2.30% | 436,443 | $2.12 | $2.11 $2.16 |
| Sep 9, 2026 | $2.10 | $2.19 | $2.10 | $2.17 | +$0.06 | +2.84% | 612,405 | $2.15 | $2.10 $2.19 |
| Sep 8, 2026 | $2.15 | $2.18 | $2.10 | $2.11 | $-0.06 | -2.76% | 586,534 | $2.14 | $2.10 $2.18 |
| Sep 4, 2026 | $2.15 | $2.20 | $2.15 | $2.17 | +$0.03 | +1.40% | 447,624 | $2.17 | $2.15 $2.20 |
| Sep 3, 2026 | $2.21 | $2.23 | $2.13 | $2.14 | $-0.04 | -1.83% | 402,359 | $2.16 | $2.13 $2.23 |
| Sep 2, 2026 | $2.18 | $2.21 | $2.18 | $2.18 | +$0.00 | +0.00% | 595,456 | $2.20 | $2.18 $2.21 |
| Sep 1, 2026 | $2.15 | $2.19 | $2.14 | $2.18 | +$0.02 | +0.93% | 441,289 | $2.17 | $2.14 $2.19 |
| Aug 31, 2026 | $2.18 | $2.19 | $2.16 | $2.16 | $-0.02 | -0.92% | 375,957 | $2.17 | $2.16 $2.19 |
| Aug 28, 2026 | $2.19 | $2.23 | $2.18 | $2.18 | $-0.01 | -0.46% | 475,127 | $2.20 | $2.18 $2.23 |
| Aug 27, 2026 | $2.16 | $2.23 | $2.15 | $2.19 | +$0.02 | +0.92% | 453,383 | $2.20 | $2.15 $2.23 |
| Aug 26, 2026 | $2.20 | $2.24 | $2.17 | $2.17 | $-0.04 | -1.81% | 354,811 | $2.19 | $2.17 $2.24 |