XNAS
Datos históricos de Outdoor Holding Company
Outdoor Holding Company · POWW
$2.23
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:36:58 UTC
- Variación en el periodo
- +46.71%
- Máximo
- US$2.67
- 10 de agosto de 2026
- Mínimo
- US$1.46
- 13 de octubre de 2025
- Volumen medio diario
- 0.57 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.21 | 2.28 | 2.20 | 2.23 | −0.89% | 420,632.759 |
| 8 oct 2026 | 2.23 | 2.28 | 2.22 | 2.25 | +0.90% | 520,177.328 |
| 7 oct 2026 | 2.16 | 2.23 | 2.16 | 2.23 | +3.24% | 506,660.326 |
| 6 oct 2026 | 2.26 | 2.26 | 2.15 | 2.16 | −3.57% | 579,221.5 |
| 5 oct 2026 | 2.28 | 2.30 | 2.23 | 2.24 | −2.18% | 707,565.734 |
| 2 oct 2026 | 2.31 | 2.33 | 2.27 | 2.29 | +0.44% | 477,415.262 |
| 1 oct 2026 | 2.25 | 2.29 | 2.21 | 2.28 | +1.33% | 489,225.433 |
| 30 sep 2026 | 2.29 | 2.31 | 2.25 | 2.25 | −1.75% | 416,381.349 |
| 29 sep 2026 | 2.27 | 2.33 | 2.27 | 2.29 | +0.88% | 364,275.545 |
| 28 sep 2026 | 2.27 | 2.32 | 2.27 | 2.27 | −0.87% | 392,168.956 |
| 25 sep 2026 | 2.33 | 2.33 | 2.29 | 2.29 | −1.51% | 302,820.878 |
| 24 sep 2026 | 2.30 | 2.33 | 2.28 | 2.33 | +1.09% | 360,574.906 |
| 23 sep 2026 | 2.39 | 2.39 | 2.30 | 2.30 | −2.95% | 496,334.875 |
| 22 sep 2026 | 2.24 | 2.38 | 2.23 | 2.37 | +6.28% | 686,684.794 |
| 21 sep 2026 | 2.19 | 2.26 | 2.17 | 2.23 | +1.83% | 585,045.199 |
| 18 sep 2026 | 2.12 | 2.19 | 2.10 | 2.19 | +2.82% | 1.89 M |
| 17 sep 2026 | 2.14 | 2.15 | 2.12 | 2.13 | +0.95% | 430,077.751 |
| 16 sep 2026 | 2.14 | 2.17 | 2.11 | 2.11 | −1.40% | 513,338.047 |
| 15 sep 2026 | 2.16 | 2.16 | 2.13 | 2.14 | −0.47% | 355,457.622 |
| 14 sep 2026 | 2.14 | 2.18 | 2.13 | 2.15 | +0.94% | 411,708.167 |
| 11 sep 2026 | 2.14 | 2.17 | 2.12 | 2.13 | +0.47% | 396,318.071 |
| 10 sep 2026 | 2.14 | 2.16 | 2.11 | 2.12 | −2.30% | 436,443.342 |
| 9 sep 2026 | 2.10 | 2.19 | 2.10 | 2.17 | +2.84% | 612,404.643 |
| 8 sep 2026 | 2.15 | 2.18 | 2.10 | 2.11 | −2.76% | 586,533.733 |
| 4 sep 2026 | 2.15 | 2.20 | 2.15 | 2.17 | +1.40% | 447,624.404 |
| 3 sep 2026 | 2.21 | 2.23 | 2.13 | 2.14 | −1.83% | 402,359.06 |
| 2 sep 2026 | 2.18 | 2.21 | 2.18 | 2.18 | 0.00% | 595,588.869 |
| 1 sep 2026 | 2.15 | 2.19 | 2.14 | 2.18 | +0.93% | 441,288.545 |
| 31 ago 2026 | 2.18 | 2.19 | 2.16 | 2.16 | −0.92% | 377,188.649 |
| 28 ago 2026 | 2.19 | 2.23 | 2.18 | 2.18 | −0.46% | 475,126.982 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.