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 (%)
Feb 27, 2009 8.080 8.400 7.970 8.150 79,216 +0.10(+1.24%)
Feb 26, 2009 8.510 8.510 8.030 8.050 100,941 -0.38(-4.51%)
Feb 25, 2009 8.760 8.760 8.250 8.430 73,352 -0.39(-4.42%)
Feb 24, 2009 8.390 8.850 8.350 8.820 107,258 +0.62(+7.56%)
Feb 23, 2009 8.600 9.125 8.180 8.200 121,438 -0.39(-4.54%)
Feb 20, 2009 8.510 8.680 8.350 8.590 175,831 -0.08(-0.92%)
Feb 19, 2009 8.860 9.270 8.510 8.670 92,586 -0.13(-1.48%)
Feb 18, 2009 9.650 9.740 8.680 8.800 179,853 -0.66(-6.98%)
Feb 17, 2009 10.34 10.46 9.450 9.460 144,317 -1.05(-9.99%)
Feb 13, 2009 10.79 10.79 10.38 10.51 70,731 -0.29(-2.69%)
Feb 12, 2009 10.25 10.86 10.01 10.80 149,076 +0.31(+2.96%)
Feb 11, 2009 10.10 10.63 9.910 10.49 165,450 +0.34(+3.35%)
Feb 10, 2009 10.59 10.98 9.870 10.15 256,595 -0.59(-5.49%)
Feb 09, 2009 11.08 11.31 10.54 10.74 155,705 -0.48(-4.28%)
Feb 06, 2009 10.67 11.23 10.37 11.22 164,039 +0.57(+5.35%)
Feb 05, 2009 10.11 10.92 9.960 10.65 249,349 +0.46(+4.51%)
Feb 04, 2009 10.65 11.00 9.980 10.19 273,069 -0.31(-2.95%)
Feb 03, 2009 10.66 11.19 10.29 10.50 257,389 -0.59(-5.32%)
Feb 02, 2009 10.50 11.32 9.900 11.09 250,696 +0.11(+1.00%)
Jan 30, 2009 10.99 12.12 10.74 10.98 513,022 +1.22(+12.50%)
Jan 29, 2009 10.43 10.50 9.660 9.760 116,613 -0.82(-7.75%)
Jan 28, 2009 9.600 10.73 9.430 10.58 112,469 +1.23(+13.16%)
Jan 27, 2009 9.180 9.370 9.000 9.350 51,804 +0.17(+1.85%)
Jan 26, 2009 9.110 9.360 8.700 9.180 81,885 +0.12(+1.32%)
Jan 23, 2009 8.790 9.170 8.640 9.060 71,652 +0.20(+2.26%)
Jan 22, 2009 9.030 9.130 8.750 8.860 92,862 -0.47(-5.04%)
Jan 21, 2009 9.030 9.390 8.760 9.330 114,139 +0.43(+4.83%)
Jan 20, 2009 9.850 10.09 8.810 8.900 117,124 -0.72(-7.48%)
Jan 16, 2009 9.510 9.990 9.160 9.620 107,663 +0.13(+1.37%)
Jan 15, 2009 9.250 9.800 8.780 9.490 120,805 +0.24(+2.59%)
Jan 14, 2009 9.720 10.02 9.250 9.250 178,214 -0.64(-6.47%)
Jan 13, 2009 9.810 10.35 9.781 9.890 109,276 +0.30(+3.13%)
Jan 12, 2009 9.950 10.22 9.400 9.590 142,889 -0.35(-3.52%)
Jan 09, 2009 10.40 10.84 9.900 9.940 144,217 -0.75(-7.02%)
Jan 08, 2009 10.77 11.21 10.26 10.69 140,447 -0.16(-1.47%)
Jan 07, 2009 11.59 11.64 10.50 10.85 165,938 -0.95(-8.05%)
Jan 06, 2009 11.59 12.00 11.58 11.80 147,200 +0.39(+3.42%)
Jan 05, 2009 11.04 11.55 10.93 11.41 141,218 +0.30(+2.70%)
Jan 02, 2009 10.81 11.27 10.56 11.11 151,471 +0.33(+3.06%)
Dec 31, 2008 11.40 11.48 10.68 10.78 258,447 -0.73(-6.34%)
Dec 30, 2008 11.21 11.58 10.77 11.51 79,366 +0.30(+2.68%)
Dec 29, 2008 12.41 12.56 11.08 11.21 111,547 -0.96(-7.89%)
Dec 26, 2008 12.00 12.45 11.72 12.17 54,231 +0.20(+1.67%)
Dec 24, 2008 11.53 12.22 11.48 11.97 86,185 +0.42(+3.64%)
Dec 23, 2008 11.66 12.52 11.30 11.55 123,164 -0.08(-0.69%)
Dec 22, 2008 12.50 12.99 11.08 11.63 166,320 -0.86(-6.89%)
Dec 19, 2008 12.86 13.20 12.20 12.49 214,039 +0.00(+0.00%)
Dec 18, 2008 12.82 13.28 11.82 12.49 171,125 -0.12(-0.95%)
Dec 17, 2008 12.25 13.00 11.57 12.61 173,687 +0.61(+5.08%)
Dec 16, 2008 11.11 12.00 10.80 12.00 127,470 +1.18(+10.91%)
Dec 15, 2008 11.57 11.89 10.46 10.82 82,136 -0.72(-6.24%)
Dec 12, 2008 10.50 11.61 10.50 11.54 72,670 +0.75(+6.95%)
Dec 11, 2008 11.24 11.79 10.59 10.79 116,191 -0.65(-5.68%)
Dec 10, 2008 11.02 12.25 10.43 11.44 153,705 +0.59(+5.44%)
Dec 09, 2008 11.02 11.59 10.45 10.85 129,824 -0.39(-3.47%)
Dec 08, 2008 10.40 11.48 10.40 11.24 270,472 +0.96(+9.34%)
Dec 05, 2008 9.260 10.30 9.010 10.28 269,272 +0.92(+9.83%)
Dec 04, 2008 10.00 10.47 9.050 9.360 196,047 -0.64(-6.40%)
Dec 03, 2008 9.640 10.45 9.120 10.00 252,900 +0.32(+3.31%)
Dec 02, 2008 9.160 9.940 8.940 9.680 517,074 +0.80(+9.01%)
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.