Stockscreener 앱 받기
1.26
0.80%
0.01
Outdoor Holding Co 주식 (POWW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $1.28 | $1.25 | $0.03 | 399,830.0 | +0.80% |
| 2025-07-21 | $1.27 | $1.24 | $0.03 | 354,303.0 | +0.81% |
| 2025-07-18 | $1.25 | $1.20 | $0.049 | 462,457.0 | +1.64% |
| 2025-07-17 | $1.26 | $1.20 | $0.06 | 540,308.0 | +1.67% |
| 2025-07-16 | $1.24 | $1.08 | $0.1552 | 1,000,315.0 | +10.09% |
| 2025-07-15 | $1.17 | $1.09 | $0.0794 | 449,222.0 | -6.03% |
| 2025-07-14 | $1.22 | $1.15 | $0.07 | 610,195.0 | -4.13% |
| 2025-07-11 | $1.23 | $1.18 | $0.05 | 696,065.0 | -2.42% |
| 2025-07-10 | $1.25 | $1.18 | $0.07 | 749,021.0 | +2.48% |
| 2025-07-09 | $1.27 | $1.20 | $0.07 | 670,795.0 | -3.97% |
| 2025-07-08 | $1.31 | $1.26 | $0.05 | 752,413.0 | -3.08% |
| 2025-07-07 | $1.34 | $1.30 | $0.045 | 1,244,534.0 | -0.76% |
| 2025-07-03 | $1.34 | $1.31 | $0.03 | 189,804.0 | +0.00% |
| 2025-07-02 | $1.32 | $1.27 | $0.05 | 405,532.0 | +3.15% |
| 2025-07-01 | $1.31 | $1.27 | $0.045 | 273,343.0 | -0.78% |
| 2025-06-30 | $1.33 | $1.28 | $0.0468 | 320,135.0 | -1.54% |
| 2025-06-27 | $1.34 | $1.29 | $0.05 | 714,442.0 | +0.00% |
| 2025-06-26 | $1.32 | $1.29 | $0.03 | 263,652.0 | +0.78% |
| 2025-06-25 | $1.33 | $1.27 | $0.06 | 696,097.0 | -3.01% |
| 2025-06-24 | $1.37 | $1.32 | $0.05 | 362,558.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.34 | $1.08 | $0.265 | 9,197,967.0 | -1.56% |
| 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% |
0.51%
4.10%
자본화:
|
볼륨(24시간):