Stockscreener 앱 받기
1.45
7.64%
-0.12
Outdoor Holding Co 주식 (POWW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $1.58 | $1.45 | $0.13 | 392,969.0 | -7.64% |
| 2025-10-09 | $1.62 | $1.53 | $0.09 | 276,410.0 | -1.26% |
| 2025-10-08 | $1.60 | $1.47 | $0.135 | 562,475.0 | +7.43% |
| 2025-10-07 | $1.48 | $1.42 | $0.0599 | 531,112.0 | +2.07% |
| 2025-10-06 | $1.48 | $1.44 | $0.0393 | 289,694.0 | -1.36% |
| 2025-10-03 | $1.50 | $1.45 | $0.055 | 246,233.0 | +1.38% |
| 2025-10-02 | $1.48 | $1.44 | $0.04 | 262,436.0 | +0.00% |
| 2025-10-01 | $1.48 | $1.45 | $0.03 | 280,543.0 | -2.03% |
| 2025-09-30 | $1.49 | $1.42 | $0.07 | 795,967.0 | +2.78% |
| 2025-09-29 | $1.62 | $1.43 | $0.1899 | 1,673,076.0 | +0.00% |
| 2025-09-26 | $1.50 | $1.43 | $0.07 | 393,478.0 | -4.00% |
| 2025-09-25 | $1.51 | $1.40 | $0.11 | 1,231,436.0 | +3.45% |
| 2025-09-24 | $1.49 | $1.39 | $0.10 | 1,365,420.0 | -1.36% |
| 2025-09-23 | $1.58 | $1.42 | $0.16 | 1,018,166.0 | +0.00% |
| 2025-09-22 | $1.47 | $1.41 | $0.06 | 813,240.0 | +2.08% |
| 2025-09-19 | $1.45 | $1.41 | $0.04 | 1,556,612.0 | +0.70% |
| 2025-09-18 | $1.47 | $1.42 | $0.05 | 535,165.0 | +0.70% |
| 2025-09-17 | $1.45 | $1.41 | $0.04 | 511,490.0 | -0.70% |
| 2025-09-16 | $1.45 | $1.41 | $0.04 | 718,075.0 | +0.70% |
| 2025-09-15 | $1.52 | $1.40 | $0.1188 | 670,251.0 | -6.58% |
| 2025-09-12 | $1.60 | $1.50 | $0.0988 | 314,940.0 | -5.00% |
| 2025-09-11 | $1.64 | $1.49 | $0.1471 | 985,558.0 | +5.96% |
Outdoor Holding Co 주식 (POWW) 연도별 가격 이력
이 심층 분석에서는 Outdoor Holding Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POWW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Outdoor Holding Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Outdoor Holding Co 주식 (POWW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.62 | $1.42 | $0.1999 | 3,234,841.0 | -2.03% |
| 2025-09 | $1.64 | $1.39 | $0.2471 | 15,445,819.0 | +3.50% |
| 2025-08 | $1.53 | $1.10 | $0.435 | 9,577,464.0 | +21.19% |
| 2025-07 | $1.34 | $1.08 | $0.265 | 11,858,206.0 | -7.81% |
| 2025-06 | $1.56 | $1.27 | $0.295 | 12,824,084.0 | -11.72% |
| 2025-05 | $2.13 | $1.44 | $0.70 | 11,394,037.0 | -26.40% |
| 2025-04 | $2.01 | $1.19 | $0.82 | 11,933,210.0 | +42.75% |
| 2025-03 | $1.62 | $1.32 | $0.299 | 10,278,966.0 | -13.75% |
| 2025-02 | $1.92 | $1.53 | $0.39 | 16,181,070.0 | -8.57% |
| 2025-01 | $1.79 | $1.12 | $0.6675 | 31,829,893.0 | +59.09% |
Outdoor Holding Co 주식 (POWW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.27 | $0.9525 | $0.3175 | 15,679,127.0 | -10.48% |
| 2024-11 | $1.35 | $1.08 | $0.27 | 16,451,215.0 | +14.81% |
| 2024-10 | $1.44 | $1.08 | $0.36 | 13,139,781.0 | -24.48% |
| 2024-09 | $1.60 | $1.35 | $0.245 | 7,901,630.0 | -10.06% |
| 2024-08 | $1.83 | $1.35 | $0.48 | 10,855,799.0 | -12.64% |
| 2024-07 | $2.05 | $1.54 | $0.51 | 18,464,445.0 | +8.33% |
| 2024-06 | $2.86 | $1.60 | $1.26 | 24,537,581.0 | -37.78% |
| 2024-05 | $2.73 | $2.34 | $0.39 | 7,877,416.0 | +6.30% |
| 2024-04 | $2.82 | $2.42 | $0.4044 | 8,874,541.0 | -7.64% |
| 2024-03 | $2.94 | $2.32 | $0.62 | 10,729,983.0 | +15.55% |
| 2024-02 | $2.73 | $2.14 | $0.59 | 13,842,080.0 | +9.68% |
| 2024-01 | $2.38 | $1.96 | $0.415 | 13,371,114.0 | +3.33% |
Outdoor Holding Co 주식 (POWW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.33 | $1.85 | $0.48 | 19,243,892.0 | +2.94% |
| 2023-11 | $3.07 | $1.98 | $1.09 | 20,648,080.0 | -29.90% |
| 2023-10 | $3.15 | $1.94 | $1.21 | 20,568,163.0 | +44.06% |
| 2023-09 | $2.32 | $1.98 | $0.34 | 7,692,958.0 | -11.79% |
| 2023-08 | $2.42 | $1.95 | $0.47 | 9,824,517.0 | +10.10% |
| 2023-07 | $2.35 | $2.02 | $0.33 | 9,044,043.0 | -2.35% |
| 2023-06 | $2.56 | $1.74 | $0.8199 | 17,578,190.0 | +21.02% |
| 2023-05 | $2.00 | $1.60 | $0.40 | 10,101,454.0 | -10.66% |
| 2023-04 | $2.21 | $1.84 | $0.3685 | 10,144,042.0 | +0.00% |
| 2023-03 | $2.17 | $1.57 | $0.60 | 19,684,457.0 | +1.03% |
| 2023-02 | $2.61 | $1.76 | $0.8499 | 24,766,607.0 | -21.37% |
| 2023-01 | $2.54 | $1.72 | $0.8199 | 17,207,646.0 | +43.35% |
1.97%
0.20%
자본화:
|
볼륨(24시간):