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

Overstock.com Inc [De] Pfd Vtg Ser B (OP: OSTBP )

40.40 UNCHANGED
Last Price Updated: 1:05 PM EDT, Apr 6, 2022 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 (%)
Apr 30, 2018 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 27, 2018 33.00 33.00 33.00 33.00 426 +0.50(+1.54%)
Apr 26, 2018 33.00 33.00 32.50 32.50 200 -1.00(-2.99%)
Apr 23, 2018 33.50 33.50 33.50 0 -0.35(-1.03%)
Apr 20, 2018 31.01 33.85 31.01 33.85 350 -0.15(-0.44%)
Apr 19, 2018 34.00 34.00 34.00 34.00 800 -1.00(-2.86%)
Apr 17, 2018 35.00 35.00 35.00 0 +1.00(+2.94%)
Apr 16, 2018 34.00 34.00 34.00 34.00 132 -1.00(-2.86%)
Apr 13, 2018 35.00 35.00 35.00 35.00 223 +1.00(+2.94%)
Apr 12, 2018 32.00 34.00 32.00 34.00 530 +2.00(+6.25%)
Apr 11, 2018 32.50 32.50 32.00 32.00 200 +0.00(+0.00%)
Apr 10, 2018 31.90 32.00 31.90 32.00 204 +1.25(+4.07%)
Apr 09, 2018 30.75 30.75 30.75 30.75 105 +0.50(+1.65%)
Apr 04, 2018 30.25 30.25 30.25 0 +1.25(+4.31%)
Apr 03, 2018 29.00 29.00 29.00 29.00 375 -2.50(-7.94%)
Apr 02, 2018 31.51 31.51 29.50 31.50 1,209 -2.50(-7.35%)
Mar 29, 2018 34.00 34.00 34.00 0 +0.50(+1.49%)
Mar 28, 2018 33.50 33.50 33.50 33.50 2,331 -2.50(-6.94%)
Mar 27, 2018 37.50 37.50 34.75 36.00 1,100 -4.50(-11.11%)
Mar 26, 2018 40.35 40.50 39.50 40.50 1,401 -0.50(-1.22%)
Mar 23, 2018 41.00 41.00 41.00 41.00 229 +0.50(+1.23%)
Mar 22, 2018 40.50 40.50 40.50 40.50 100 -0.50(-1.22%)
Mar 21, 2018 41.00 41.00 41.00 41.00 100 +0.25(+0.61%)
Mar 20, 2018 40.00 40.75 40.00 40.75 680 +0.25(+0.62%)
Mar 19, 2018 40.50 40.50 40.50 40.50 459 +0.30(+0.75%)
Mar 16, 2018 43.25 43.25 36.50 40.20 6,448 -4.30(-9.66%)
Mar 15, 2018 44.50 44.50 44.50 44.50 225 -2.00(-4.30%)
Mar 14, 2018 49.00 49.00 45.00 46.50 1,100 -4.05(-8.01%)
Mar 13, 2018 52.00 52.00 50.55 50.55 315 -2.45(-4.62%)
Mar 09, 2018 53.00 53.00 53.00 6 +2.00(+3.92%)
Mar 08, 2018 51.00 51.00 51.00 51.00 100 +0.45(+0.89%)
Mar 07, 2018 50.55 50.55 50.55 50.55 500 -0.95(-1.84%)
Mar 06, 2018 51.50 51.50 51.50 51.50 107 +0.00(+0.00%)
Mar 05, 2018 51.50 51.50 51.50 51.50 200 +0.50(+0.98%)
Mar 02, 2018 49.50 51.00 49.50 51.00 311 -0.75(-1.45%)
Feb 28, 2018 51.75 51.75 51.75 0 +0.25(+0.49%)
Feb 27, 2018 49.00 51.50 49.00 51.50 260 +0.50(+0.98%)
Feb 26, 2018 50.00 51.00 50.00 51.00 602 +1.00(+2.00%)
Feb 23, 2018 47.25 50.00 47.25 50.00 404 +4.00(+8.70%)
Feb 20, 2018 46.00 46.00 46.00 0 -1.00(-2.13%)
Feb 16, 2018 47.00 47.00 47.00 0 +0.00(+0.00%)
Feb 15, 2018 45.00 47.00 45.00 47.00 752 +3.00(+6.82%)
Feb 14, 2018 45.00 45.00 44.00 44.00 413 +1.00(+2.33%)
Feb 13, 2018 43.00 43.00 43.00 43.00 1,560 -0.25(-0.58%)
Feb 12, 2018 43.25 43.25 43.25 43.25 464 -1.75(-3.89%)
Feb 09, 2018 45.00 45.00 42.99 45.00 605 +2.00(+4.65%)
Feb 08, 2018 43.00 46.00 43.00 43.00 720 +0.00(+0.00%)
Feb 06, 2018 43.00 43.00 43.00 0 -2.00(-4.44%)
Feb 05, 2018 51.80 53.00 45.00 45.00 2,092 -7.00(-13.46%)
Feb 01, 2018 52.00 52.00 52.00 4 -2.00(-3.70%)
Jan 31, 2018 55.00 55.00 54.00 54.00 692 -1.00(-1.82%)
Jan 30, 2018 56.05 56.05 55.00 55.00 350 -3.00(-5.17%)
Jan 29, 2018 58.00 58.00 58.00 58.00 427 +0.00(+0.00%)
Jan 26, 2018 56.00 58.00 56.00 58.00 735 +2.00(+3.57%)
Jan 25, 2018 57.00 57.00 56.00 56.00 600 -2.00(-3.45%)
Jan 24, 2018 58.00 58.00 58.00 58.00 100 +1.00(+1.75%)
Jan 23, 2018 58.01 58.01 57.00 57.00 308 -2.00(-3.39%)
Jan 22, 2018 57.00 60.00 57.00 59.00 1,700 +2.00(+3.51%)
Jan 19, 2018 57.00 57.00 57.00 57.00 625 -0.01(-0.02%)
Jan 18, 2018 57.01 57.01 57.01 57.01 200 -2.89(-4.82%)
Jan 17, 2018 59.90 59.90 59.90 59.90 190 -0.10(-0.17%)
Jan 16, 2018 60.00 60.00 60.00 60.00 268 +0.00(+0.00%)
Jan 12, 2018 60.00 60.00 60.00 0 -1.00(-1.64%)
Jan 11, 2018 60.00 61.00 60.00 61.00 650 +1.00(+1.67%)
Jan 10, 2018 60.00 60.00 60.00 60.00 201 -1.00(-1.64%)
Jan 09, 2018 63.00 63.00 61.00 61.00 1,266 -3.25(-5.06%)
Jan 08, 2018 61.00 64.25 60.00 64.25 2,573 +4.25(+7.08%)
Jan 05, 2018 59.00 62.00 59.00 60.00 2,344 +2.00(+3.45%)
Jan 04, 2018 58.00 58.00 58.00 58.00 511 +3.00(+5.45%)
Dec 29, 2017 55.00 55.00 55.00 0 +2.00(+3.77%)
Dec 22, 2017 53.00 53.00 53.00 64 -5.00(-8.62%)
Dec 21, 2017 58.00 58.00 58.00 58.00 408 -1.99(-3.32%)
Dec 20, 2017 63.00 64.00 59.99 59.99 1,184 -4.76(-7.35%)
Dec 19, 2017 64.00 64.75 63.00 64.75 1,339 +1.75(+2.78%)
Dec 18, 2017 56.50 65.00 56.50 63.00 2,008 +10.00(+18.87%)
Dec 15, 2017 44.00 53.00 44.00 53.00 898 +3.00(+6.00%)
Dec 14, 2017 50.00 50.00 50.00 50.00 672 +0.00(+0.00%)
Dec 13, 2017 47.00 50.00 47.00 50.00 1,316 +5.00(+11.11%)
Dec 12, 2017 47.50 47.50 45.00 45.00 290 +0.00(+0.00%)
Dec 11, 2017 42.00 45.00 42.00 45.00 600 +2.50(+5.88%)
Dec 04, 2017 42.50 42.50 42.50 0 +2.50(+6.25%)
Dec 01, 2017 42.00 42.00 42.00 40.00 100 -2.00(-4.76%)
Nov 30, 2017 45.00 45.00 41.00 42.00 1,600 -4.00(-8.70%)
Nov 29, 2017 47.00 47.00 46.00 46.00 345 -5.00(-9.80%)
Nov 28, 2017 52.00 52.00 50.00 51.00 400 -2.50(-4.67%)
Nov 27, 2017 54.00 54.00 53.50 53.50 419 -1.30(-2.37%)
Nov 24, 2017 54.80 54.80 54.00 54.80 600 +1.80(+3.40%)
Nov 22, 2017 51.00 53.00 51.00 53.00 615 +0.00(+0.00%)
Nov 21, 2017 50.00 53.00 50.00 53.00 1,191 +3.00(+6.00%)
Nov 20, 2017 48.00 51.00 48.00 50.00 824 +4.00(+8.70%)
Nov 17, 2017 47.50 47.50 46.00 46.00 732 -1.45(-3.06%)
Nov 16, 2017 47.45 47.45 47.45 47.45 300 +1.70(+3.72%)
Nov 15, 2017 47.50 48.00 45.75 45.75 1,250 -2.34(-4.87%)
Nov 14, 2017 47.50 48.09 47.00 48.09 711 -2.41(-4.77%)
Nov 13, 2017 48.00 52.00 48.00 50.50 2,030 +0.50(+1.00%)
Nov 10, 2017 45.00 50.00 45.00 50.00 2,048 +5.00(+11.11%)
Nov 09, 2017 37.25 45.00 37.25 45.00 1,200 +8.75(+24.14%)
Nov 07, 2017 36.25 36.25 36.25 0 -0.75(-2.03%)
Nov 06, 2017 39.00 39.00 37.00 37.00 548 -2.00(-5.13%)
Nov 03, 2017 39.00 39.00 39.00 39.00 120 +0.99(+2.60%)
Nov 02, 2017 38.00 38.01 38.00 38.01 300 -1.99(-4.98%)
Oct 31, 2017 40.00 40.00 40.00 15 +1.00(+2.56%)
Oct 26, 2017 39.00 39.00 39.00 10 +5.00(+14.71%)
Oct 25, 2017 32.50 35.50 32.50 34.00 1,140 +1.50(+4.62%)
Oct 24, 2017 32.00 32.50 32.00 32.50 300 +1.50(+4.84%)
Oct 23, 2017 31.00 31.00 31.00 31.00 100 -1.00(-3.12%)
Oct 20, 2017 30.50 32.00 30.50 32.00 500 +1.50(+4.92%)
Oct 19, 2017 30.00 30.50 30.00 30.50 300 +1.50(+5.17%)
Oct 18, 2017 29.00 29.00 29.00 29.00 138 -1.25(-4.13%)
Oct 17, 2017 29.50 30.25 29.50 30.25 7,115 +3.25(+12.04%)
Oct 16, 2017 27.00 27.00 27.00 27.00 250 -1.00(-3.57%)
Oct 10, 2017 28.00 28.00 28.00 0 +1.50(+5.66%)
Oct 09, 2017 26.00 26.50 26.00 26.50 440 +0.75(+2.91%)
Oct 06, 2017 25.00 25.75 25.00 25.75 503 +1.75(+7.29%)
Oct 05, 2017 26.25 26.25 22.00 24.00 618 -3.00(-11.11%)
Oct 03, 2017 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 02, 2017 27.00 27.00 27.00 27.00 2,000 +0.01(+0.04%)
Sep 29, 2017 25.50 27.50 25.50 26.99 2,375 +1.49(+5.84%)
Sep 28, 2017 25.25 25.50 25.00 25.50 1,500 +0.25(+0.99%)
Sep 27, 2017 23.00 25.25 23.00 25.25 8,310 +1.75(+7.45%)
Sep 22, 2017 23.50 23.50 23.50 0 +1.00(+4.44%)
Sep 13, 2017 22.50 22.50 22.50 0 +0.25(+1.12%)
Sep 12, 2017 25.00 25.00 22.25 22.25 367 -2.00(-8.25%)
Sep 11, 2017 20.50 24.50 20.50 24.25 800 +4.25(+21.25%)
Sep 06, 2017 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 01, 2017 20.00 20.00 20.00 0 +2.50(+14.29%)
Aug 31, 2017 17.50 17.50 17.50 17.50 100 -0.50(-2.78%)
Aug 29, 2017 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 28, 2017 18.00 18.00 18.00 18.00 100 +0.50(+2.86%)
Aug 25, 2017 17.50 17.50 17.50 17.50 1,150 -0.50(-2.78%)
Aug 21, 2017 18.00 18.00 18.00 0 +0.50(+2.86%)
Aug 18, 2017 17.50 17.50 17.50 17.50 200 +0.00(+0.00%)
Aug 17, 2017 17.50 17.50 17.50 17.50 200 +0.00(+0.00%)
Aug 14, 2017 17.50 17.50 17.50 0 -0.50(-2.78%)
Aug 11, 2017 17.00 18.00 17.00 18.00 2,500 +1.00(+5.88%)
Aug 10, 2017 16.25 17.00 16.25 17.00 600 +0.85(+5.26%)
Aug 07, 2017 16.15 16.15 16.15 0 +1.10(+7.31%)
Aug 04, 2017 15.10 15.10 15.05 15.05 200 -0.10(-0.66%)
Jul 11, 2017 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 05, 2017 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 03, 2017 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jun 27, 2017 15.15 15.15 15.15 0 -0.85(-5.31%)
Jun 19, 2017 16.00 16.00 16.00 0 +2.00(+14.29%)
May 23, 2017 14.00 14.00 14.00 0 -1.40(-9.09%)
May 11, 2017 15.40 15.40 15.40 0 +0.29(+1.92%)
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.