Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Overstock Com Ord Shs (NQ: OSTK )

16.78 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6.550 6.720 6.310 6.650 397,483 +0.11(+1.68%)
May 30, 2012 6.550 6.580 6.450 6.540 78,803 -0.08(-1.21%)
May 29, 2012 6.820 6.820 6.580 6.620 80,736 -0.08(-1.19%)
May 25, 2012 6.690 6.760 6.580 6.700 77,220 -0.03(-0.45%)
May 24, 2012 6.550 6.760 6.350 6.730 155,309 +0.16(+2.44%)
May 23, 2012 6.270 6.570 6.195 6.570 177,289 +0.27(+4.29%)
May 22, 2012 6.490 6.490 6.260 6.300 193,126 -0.15(-2.33%)
May 21, 2012 6.250 6.470 6.245 6.450 173,070 +0.20(+3.20%)
May 18, 2012 6.340 6.400 6.150 6.250 181,292 -0.09(-1.42%)
May 17, 2012 6.630 6.640 6.330 6.340 160,945 -0.30(-4.52%)
May 16, 2012 6.870 6.890 6.600 6.640 146,777 -0.23(-3.35%)
May 15, 2012 6.840 6.950 6.800 6.870 120,579 +0.03(+0.44%)
May 14, 2012 6.850 6.920 6.779 6.840 170,259 -0.11(-1.58%)
May 11, 2012 6.860 6.950 6.770 6.950 108,171 +0.05(+0.72%)
May 10, 2012 6.910 6.920 6.730 6.900 175,919 +0.05(+0.73%)
May 09, 2012 6.730 6.860 6.600 6.850 278,609 +0.06(+0.88%)
May 08, 2012 6.710 6.855 6.610 6.790 217,763 +0.05(+0.74%)
May 07, 2012 6.620 6.790 6.500 6.740 276,171 +0.10(+1.51%)
May 04, 2012 6.460 6.690 6.351 6.640 368,993 +0.13(+2.00%)
May 03, 2012 6.510 6.589 6.330 6.510 434,625 -0.04(-0.61%)
May 02, 2012 6.010 6.600 5.950 6.550 500,885 +0.52(+8.62%)
May 01, 2012 6.020 6.170 5.910 6.030 158,851 +0.00(+0.00%)
Apr 30, 2012 6.100 6.110 5.980 6.030 117,141 -0.08(-1.31%)
Apr 27, 2012 5.910 6.150 5.790 6.110 227,069 +0.25(+4.27%)
Apr 26, 2012 5.650 5.860 5.640 5.860 82,503 +0.20(+3.53%)
Apr 25, 2012 5.700 5.716 5.571 5.660 114,975 +0.00(+0.00%)
Apr 24, 2012 5.590 5.680 5.480 5.660 130,357 +0.06(+1.07%)
Apr 23, 2012 5.680 5.680 5.390 5.600 181,180 -0.15(-2.61%)
Apr 20, 2012 5.980 6.000 5.680 5.750 216,614 -0.15(-2.54%)
Apr 19, 2012 5.610 6.249 5.550 5.900 645,429 +0.37(+6.69%)
Apr 18, 2012 5.380 5.565 5.270 5.530 250,086 +0.15(+2.79%)
Apr 17, 2012 5.090 5.390 5.090 5.380 155,442 +0.34(+6.75%)
Apr 16, 2012 5.010 5.060 5.000 5.040 114,109 +0.03(+0.60%)
Apr 13, 2012 5.100 5.100 5.000 5.010 134,168 -0.13(-2.53%)
Apr 12, 2012 5.140 5.160 5.100 5.140 56,817 -0.01(-0.19%)
Apr 11, 2012 5.150 5.190 5.090 5.150 100,522 +0.05(+0.98%)
Apr 10, 2012 5.200 5.230 5.090 5.100 146,571 -0.13(-2.49%)
Apr 09, 2012 5.210 5.330 5.200 5.230 131,309 -0.02(-0.38%)
Apr 05, 2012 5.410 5.580 5.250 5.250 227,817 -0.24(-4.37%)
Apr 04, 2012 5.220 5.600 5.200 5.490 330,039 +0.23(+4.37%)
Apr 03, 2012 5.310 5.320 5.250 5.260 75,440 -0.06(-1.13%)
Apr 02, 2012 5.270 5.320 5.200 5.320 152,510 +0.08(+1.53%)
Mar 30, 2012 5.330 5.330 5.240 5.240 111,407 -0.06(-1.13%)
Mar 29, 2012 5.320 5.370 5.240 5.300 121,558 -0.06(-1.12%)
Mar 28, 2012 5.570 5.570 5.310 5.360 156,429 -0.22(-3.94%)
Mar 27, 2012 5.830 5.950 5.570 5.580 174,204 -0.35(-5.90%)
Mar 26, 2012 5.590 5.970 5.570 5.930 192,418 +0.39(+7.04%)
Mar 23, 2012 5.610 5.610 5.450 5.540 60,878 -0.08(-1.42%)
Mar 22, 2012 5.520 5.650 5.430 5.620 135,209 +0.06(+1.08%)
Mar 21, 2012 5.340 5.650 5.330 5.560 125,123 +0.22(+4.12%)
Mar 20, 2012 5.510 5.530 5.330 5.340 86,976 -0.18(-3.26%)
Mar 19, 2012 5.410 5.800 5.350 5.520 266,235 +0.09(+1.66%)
Mar 16, 2012 5.390 5.450 5.240 5.430 190,949 +0.03(+0.56%)
Mar 15, 2012 5.320 5.460 5.270 5.400 81,226 +0.09(+1.69%)
Mar 14, 2012 5.260 5.320 5.230 5.310 129,756 +0.03(+0.57%)
Mar 13, 2012 5.250 5.300 5.235 5.280 121,905 +0.05(+0.96%)
Mar 12, 2012 5.340 5.340 5.220 5.230 111,945 -0.11(-2.06%)
Mar 09, 2012 5.260 5.480 5.230 5.340 335,965 +0.09(+1.71%)
Mar 08, 2012 5.120 5.430 4.970 5.250 472,299 +0.08(+1.55%)
Mar 07, 2012 5.390 5.430 5.150 5.170 336,889 -0.20(-3.72%)
Mar 06, 2012 5.810 5.820 5.350 5.370 474,719 -0.51(-8.67%)
Mar 05, 2012 6.310 6.310 5.850 5.880 428,497 -0.23(-3.76%)
Mar 02, 2012 6.200 6.250 5.890 6.110 912,898 -0.77(-11.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.