Stockscreener 앱 받기
2.04
0.97%
-0.02
Outdoor Holding Co 주식 (POWW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $2.08 | $2.02 | $0.065 | 329,222.0 | -0.97% |
| 2026-05-01 | $2.06 | $1.99 | $0.07 | 499,883.0 | +1.48% |
| 2026-04-30 | $2.11 | $2.00 | $0.11 | 474,429.0 | +0.00% |
| 2026-04-29 | $2.06 | $2.00 | $0.065 | 320,825.0 | -0.98% |
| 2026-04-28 | $2.08 | $2.00 | $0.075 | 265,307.0 | +0.49% |
| 2026-04-27 | $2.05 | $1.95 | $0.10 | 506,373.0 | +3.03% |
| 2026-04-24 | $2.00 | $1.92 | $0.085 | 414,467.0 | +0.51% |
| 2026-04-23 | $2.07 | $1.96 | $0.11 | 1,163,699.0 | -3.90% |
| 2026-04-22 | $2.09 | $2.03 | $0.0597 | 558,895.0 | -0.97% |
| 2026-04-21 | $2.15 | $2.06 | $0.09 | 373,610.0 | -3.72% |
| 2026-04-20 | $2.15 | $2.05 | $0.10 | 460,240.0 | +3.86% |
| 2026-04-17 | $2.23 | $2.06 | $0.165 | 1,570,342.0 | -0.48% |
| 2026-04-16 | $2.15 | $2.06 | $0.0898 | 754,954.0 | -1.42% |
| 2026-04-15 | $2.13 | $2.04 | $0.095 | 338,719.0 | +2.43% |
| 2026-04-14 | $2.10 | $2.04 | $0.055 | 408,084.0 | -0.96% |
| 2026-04-13 | $2.08 | $2.03 | $0.055 | 237,249.0 | +1.46% |
| 2026-04-10 | $2.06 | $2.04 | $0.015 | 226,099.0 | -0.49% |
| 2026-04-09 | $2.08 | $2.02 | $0.059 | 353,881.0 | -0.48% |
| 2026-04-08 | $2.12 | $2.05 | $0.07 | 717,968.0 | +0.49% |
| 2026-04-07 | $2.08 | $2.02 | $0.055 | 522,333.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $2.08 | $1.99 | $0.09 | 1,158,327.0 | +0.49% |
| 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% |
1.90%
1.52%
자본화:
|
볼륨(24시간):