MetaCap

Outdoor Stock Price History

NASDAQ: POWWIndustrialsOrdnance And AccessoriesUSD

2.23-0.02 (-0.89%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

POWW price history at a glance

The price history for Outdoor (POWW) on this page begins on February 6, 2017, when the stock closed at $2.50; it most recently closed at $2.23 on October 5, 2026. The highest price in this record is $10.37, reached on June 28, 2021; the latest close is 78.5% below that peak. Across the 8 complete calendar years in the table, POWW finished higher in 4 and lower in 4. Its best year was 2020 (+164.0%) and its worst was 2022 (-68.3%).

Over roughly 10 years the share price changed -10.8%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, POWW has gained 42.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$10.37
Date of high
Jun 28, 2021
Low since 2017
$0.95
Date of low
Dec 16, 2024
52-week high
$2.67
52-week low
$1.46
Last close
$2.23

POWW returns

1 week

-2.62%

1 month

+2.76%

3 months

-10.08%

6 months

+8.78%

Year to date

+30.41%

1 year

+42.04%

3 years

-2.19%

5 years

-63.97%

POWW price return, excluding dividends.

POWW annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.23+33.53%
20251.67+36.89%
20241.22-41.90%
20232.10+21.39%
20221.73-68.26%
20215.45+65.15%
20203.30+164.00%
20191.25-59.68%
20183.10-1.59%
2017*3.15+26.00%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

POWW daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.212.282.212.23-0.89%
2.232.282.222.25+0.90%
2.162.232.162.23+3.24%
2.262.262.152.16-3.57%
2.282.302.232.24-2.18%
2.312.332.272.29+0.44%
2.252.292.212.28+1.33%
2.292.312.252.25-1.75%
2.272.332.272.29+0.88%
2.272.322.272.27-0.87%
2.332.332.292.29-1.72%
2.302.332.282.33+1.30%
2.392.392.302.30-2.95%
2.242.382.232.37+6.28%
2.192.262.172.23+1.83%
2.122.192.102.19+2.82%
2.142.152.122.13+0.95%
2.142.172.112.11-1.40%
2.162.162.132.14-0.47%
2.142.182.132.15+0.94%
2.142.172.122.13+0.47%
2.142.162.112.12-2.30%
2.102.192.102.17+2.84%
2.152.182.102.11-2.76%
2.152.202.152.17+1.40%
2.212.232.132.14-1.83%
2.182.212.182.180.00%
2.152.192.142.18+0.93%
2.182.192.162.16-0.92%
2.192.232.182.18-0.46%
2.162.232.152.19+0.92%
2.202.242.172.17-1.81%
2.232.242.212.21-1.34%
2.242.292.222.240.00%
2.272.272.222.24-0.88%
2.292.302.252.26-0.88%
2.292.302.252.28+0.88%
2.212.292.212.26+1.80%
2.262.342.222.22-0.89%
2.192.292.172.24+1.82%
2.312.322.202.20-4.35%
2.342.392.292.30-0.86%
2.592.662.312.32-9.38%
2.402.672.392.56+20.19%
2.162.212.112.13-1.39%
2.172.202.162.16-0.46%
2.182.222.172.17-0.46%
2.182.232.162.180.00%
2.142.222.142.18+1.87%
2.152.172.102.14+0.47%
2.142.172.132.13-0.47%
2.202.222.132.14-2.73%
2.182.232.122.20+2.33%
2.092.212.072.15+4.37%
2.112.112.052.06-1.90%
2.182.192.102.10-5.83%
2.232.262.182.230.00%
2.252.282.192.23-1.33%
2.262.302.242.260.00%
2.302.342.232.26-3.00%
2.382.422.312.33-1.69%
2.412.452.332.37-0.84%
2.372.402.312.39+0.42%
2.492.532.362.38-4.03%
2.442.602.442.48+1.64%
2.412.492.342.44+1.24%
2.352.432.302.41+1.69%
2.402.412.362.37-1.66%
2.382.462.382.41+1.69%
2.312.412.312.37+2.60%
2.302.332.262.31+1.32%
2.342.342.212.28-3.39%
2.332.452.312.36+0.85%
2.202.372.182.34+6.36%
2.332.402.192.20-5.98%
2.272.382.102.34+4.00%
2.202.462.172.25+1.81%
2.172.262.012.21+3.27%
1.982.151.982.14+10.31%
1.962.001.931.94-0.51%
2.022.031.941.95-3.94%
2.042.052.022.030.00%
2.022.052.012.03+0.50%
2.032.032.002.02+0.50%
1.992.031.982.01+0.50%
1.982.021.982.00+1.01%
2.012.021.961.98-0.50%
2.012.021.981.99-1.00%
2.032.052.012.010.00%
2.052.062.002.01-2.43%
2.072.082.032.06-1.90%
2.062.101.992.10+1.94%
2.092.102.052.06-1.44%
2.072.102.062.090.00%
2.052.112.042.09+1.46%
2.062.092.032.060.00%
2.012.072.002.06+2.49%
1.982.021.982.010.00%
1.972.031.952.01+1.52%
1.962.001.961.98-0.50%
1.932.021.931.99+4.19%
1.911.941.911.91-1.55%
1.931.981.921.94+1.04%
1.961.961.911.92-2.04%
1.961.981.951.96-0.51%
2.012.031.951.97-2.48%
2.012.032.002.02+1.51%
1.992.021.991.99-0.50%
2.092.102.002.00-3.85%
2.052.122.042.08+1.96%
2.052.082.022.04-0.97%
2.022.061.992.06+1.48%
2.032.112.002.030.00%
2.032.062.002.03-0.98%
2.042.082.002.05+0.49%
1.972.051.952.04+3.03%
1.992.011.921.98+0.51%
2.042.071.961.97-3.90%
2.082.092.032.05-0.97%
2.142.152.062.07-3.72%
2.072.152.052.15+3.86%
2.122.232.062.07-0.48%
2.102.152.062.08-1.42%
2.042.132.042.11+2.43%
2.082.102.052.06-0.96%
2.042.092.032.08+1.46%
2.062.062.052.05-0.49%
2.062.082.022.06-0.48%
2.072.122.052.07+0.49%
2.042.082.032.06+0.49%
2.062.082.042.05-0.97%
1.962.081.962.07+2.48%
2.012.072.012.02+0.50%
1.982.051.982.01+2.55%
1.881.971.881.96+4.26%
1.961.981.861.88-5.05%
2.042.071.981.98-3.41%
2.032.072.032.05+2.50%
2.012.042.002.00-1.96%
2.022.041.992.04+6.25%
2.032.041.921.92-4.95%
2.002.041.972.02+0.50%
2.042.072.012.01-2.90%
2.102.182.052.070.00%
2.032.122.032.07+2.99%
2.032.051.992.01-0.50%
2.002.071.992.020.00%
2.042.071.982.02-0.49%
2.072.142.032.03-2.40%
2.002.081.972.08+1.96%
2.112.152.022.04-4.23%
2.102.202.082.13+1.43%
2.062.232.052.10+2.44%
2.032.071.992.05-0.49%
2.132.162.042.06-3.29%
2.122.182.082.13+0.47%
2.152.192.112.12-1.40%
2.122.172.112.15+1.42%
2.142.152.032.12-1.40%
2.082.172.052.15+3.37%
2.032.092.002.08+4.00%
2.002.061.992.00-0.50%
1.972.041.932.01+1.52%
1.891.991.871.98+4.76%
1.881.941.861.890.00%
1.931.951.871.89-2.07%
1.881.941.861.93+0.52%
1.811.961.801.92+6.67%
1.881.951.761.80+7.14%
1.641.701.631.68+3.70%
1.621.651.611.62-1.82%
1.681.711.611.65-1.20%
1.711.711.661.67-2.34%
1.641.751.621.71+4.91%
1.621.651.601.630.00%
1.631.661.611.63-0.61%
1.681.691.631.64-1.80%
1.681.701.641.67-1.18%
1.761.791.681.69-3.43%
1.741.801.721.75+1.16%
1.731.761.721.73-0.57%
1.721.771.721.74+0.58%
1.761.791.721.73-3.35%
1.831.831.791.79-2.19%
1.811.861.811.83+1.67%
1.941.941.781.80-6.25%
1.941.971.911.92+0.52%
1.851.951.851.91+4.37%
1.811.871.771.83+1.67%
1.801.871.781.800.00%
1.781.821.741.80+1.69%
1.761.801.751.77+0.57%
1.761.861.751.76+5.39%
1.711.751.661.67-2.34%
1.721.781.701.71-1.72%
1.761.791.741.74-1.69%
1.821.831.741.77-3.28%
1.821.861.811.830.00%
1.821.851.811.830.00%
1.811.861.771.83+0.55%
1.851.881.821.82-2.15%
1.941.951.841.86-4.62%
2.012.021.951.95-2.01%
2.022.071.991.99-1.97%
1.992.041.942.03+2.01%
1.992.011.941.99+0.51%
1.992.031.971.980.00%
2.082.081.971.98-4.81%
1.982.081.982.08+4.00%
1.912.001.912.00+3.63%
1.931.961.891.930.00%
1.941.951.881.93-0.52%
1.921.961.881.94+1.04%
1.831.921.831.92+4.92%
1.811.851.791.83+1.10%
1.821.851.801.81-1.63%
1.831.851.811.84+2.22%
1.751.811.751.80+1.69%
1.771.801.731.77+0.57%
1.721.821.721.76+2.33%
1.601.751.601.72+6.17%
1.721.741.611.62-4.71%
1.861.871.701.70-8.60%
1.891.931.841.86-1.59%
1.781.931.771.89+5.59%
1.721.841.711.79-1.65%
1.861.861.791.82-2.67%
1.891.991.841.87+1.63%
1.691.841.671.84+6.36%
1.731.891.681.73+6.13%
1.611.661.581.63+0.62%
1.661.661.581.62-2.41%
1.611.671.611.66+3.75%
1.551.621.551.60+1.27%
1.601.621.551.58-1.25%
1.551.601.551.60+1.91%
1.601.611.561.57-1.88%
1.561.661.551.60+3.23%
1.571.581.531.55-1.27%
1.631.661.541.57-3.68%
1.581.651.571.63+4.49%
1.531.571.531.56+1.96%
1.501.531.491.53+2.00%
1.521.541.501.50-1.96%
1.571.581.511.530.00%
1.561.561.511.53-1.92%
1.521.571.511.56+2.63%
1.531.571.501.52-0.65%
1.491.571.491.53+0.66%
1.461.531.461.52+4.83%
1.571.581.451.45-7.64%
1.621.621.531.57—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the POWW chart for longer ranges.