Stockscreener 앱 받기
2.13
1.39%
-0.03
시간 외 거래:
3.62
1.49
+69.95%
Outdoor Holding Co 주식 (POWW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $2.21 | $2.10 | $0.105 | 539,058.0 | -1.39% |
| 2026-08-06 | $2.20 | $2.15 | $0.045 | 248,580.0 | -0.46% |
| 2026-08-05 | $2.22 | $2.17 | $0.0542 | 233,676.0 | -0.46% |
| 2026-08-04 | $2.23 | $2.16 | $0.065 | 449,665.0 | +0.00% |
| 2026-08-03 | $2.22 | $2.14 | $0.08 | 326,036.0 | +1.87% |
| 2026-07-31 | $2.17 | $2.10 | $0.065 | 349,437.0 | +0.47% |
| 2026-07-30 | $2.17 | $2.13 | $0.04 | 300,561.0 | -0.47% |
| 2026-07-29 | $2.22 | $2.12 | $0.095 | 705,912.0 | -2.73% |
| 2026-07-28 | $2.23 | $2.12 | $0.11 | 557,442.0 | +2.33% |
| 2026-07-27 | $2.21 | $2.07 | $0.1334 | 702,118.0 | +4.37% |
| 2026-07-24 | $2.11 | $2.04 | $0.065 | 467,188.0 | -1.90% |
| 2026-07-23 | $2.19 | $2.10 | $0.09 | 492,718.0 | -5.83% |
| 2026-07-22 | $2.26 | $2.17 | $0.085 | 447,241.0 | +0.00% |
| 2026-07-21 | $2.27 | $2.19 | $0.085 | 680,834.0 | -1.33% |
| 2026-07-20 | $2.30 | $2.24 | $0.0599 | 464,104.0 | +0.00% |
| 2026-07-17 | $2.34 | $2.23 | $0.11 | 539,489.0 | -3.00% |
| 2026-07-16 | $2.42 | $2.31 | $0.11 | 492,603.0 | -1.69% |
| 2026-07-15 | $2.45 | $2.33 | $0.12 | 626,668.0 | -0.84% |
| 2026-07-14 | $2.40 | $2.31 | $0.09 | 592,579.0 | +0.42% |
| 2026-07-13 | $2.53 | $2.36 | $0.17 | 1,178,533.0 | -4.03% |
| 2026-07-10 | $2.60 | $2.44 | $0.165 | 2,541,780.0 | +1.64% |
| 2026-07-09 | $2.48 | $2.34 | $0.145 | 1,043,551.0 | +1.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.23 | $2.10 | $0.12 | 2,336,073.0 | -0.47% |
| 2026-07 | $2.60 | $2.04 | $0.555 | 15,999,031.0 | -6.14% |
| 2026-06 | $2.46 | $1.93 | $0.525 | 20,024,695.0 | +10.68% |
| 2026-05 | $2.12 | $1.91 | $0.21 | 9,190,982.0 | +1.48% |
| 2026-04 | $2.23 | $1.92 | $0.305 | 10,957,780.0 | +1.00% |
| 2026-03 | $2.23 | $1.85 | $0.3725 | 16,797,428.0 | -5.63% |
| 2026-02 | $2.19 | $1.61 | $0.575 | 13,200,567.0 | +30.67% |
| 2026-01 | $1.97 | $1.60 | $0.37 | 7,646,234.0 | -4.68% |
Outdoor Holding Co 주식 (POWW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.08 | $1.74 | $0.345 | 6,397,945.0 | -5.43% |
| 2025-11 | $1.99 | $1.55 | $0.44 | 8,120,907.0 | +15.00% |
| 2025-10 | $1.66 | $1.42 | $0.2399 | 8,121,317.0 | +8.11% |
| 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% |
7.69%
2.92%
자본화:
|
볼륨(24시간):