Stockscreener 앱 받기
2.14
1.83%
-0.04
Outdoor Holding Co 주식 (POWW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $2.23 | $2.12 | $0.1046 | 401,690.0 | -1.83% |
| 2026-09-02 | $2.21 | $2.17 | $0.035 | 595,577.0 | +0.00% |
| 2026-09-01 | $2.19 | $2.14 | $0.045 | 441,245.0 | +0.93% |
| 2026-08-31 | $2.19 | $2.16 | $0.029 | 374,673.0 | -0.92% |
| 2026-08-28 | $2.23 | $2.17 | $0.055 | 475,122.0 | -0.46% |
| 2026-08-27 | $2.23 | $2.15 | $0.08 | 453,382.0 | +0.92% |
| 2026-08-26 | $2.24 | $2.17 | $0.075 | 354,801.0 | -1.81% |
| 2026-08-25 | $2.24 | $2.21 | $0.035 | 379,255.0 | -1.34% |
| 2026-08-24 | $2.29 | $2.21 | $0.0776 | 443,685.0 | +0.00% |
| 2026-08-21 | $2.27 | $2.21 | $0.055 | 405,475.0 | -0.88% |
| 2026-08-20 | $2.30 | $2.25 | $0.05 | 617,123.0 | -0.88% |
| 2026-08-19 | $2.30 | $2.25 | $0.05 | 474,670.0 | +0.88% |
| 2026-08-18 | $2.29 | $2.21 | $0.0799 | 470,658.0 | +1.80% |
| 2026-08-17 | $2.34 | $2.22 | $0.12 | 495,397.0 | -0.89% |
| 2026-08-14 | $2.29 | $2.17 | $0.1241 | 644,793.0 | +1.82% |
| 2026-08-13 | $2.32 | $2.19 | $0.125 | 626,170.0 | -4.35% |
| 2026-08-12 | $2.39 | $2.29 | $0.10 | 812,468.0 | -0.86% |
| 2026-08-11 | $2.66 | $2.31 | $0.35 | 1,066,242.0 | -9.38% |
| 2026-08-10 | $2.67 | $2.39 | $0.28 | 3,127,433.0 | +20.19% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $2.23 | $2.12 | $0.1046 | 1,840,202.0 | -0.93% |
| 2026-08 | $2.67 | $2.10 | $0.565 | 13,018,362.0 | +0.93% |
| 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% |
1.58%
자본화:
|
볼륨(24시간):