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 (%)
Jul 31, 2019 22.90 23.48 21.31 22.52 5,285,889 -0.36(-1.57%)
Jul 30, 2019 22.83 23.86 21.75 22.88 9,455,497 +0.80(+3.62%)
Jul 29, 2019 20.04 22.29 20.04 22.08 8,725,283 +2.03(+10.12%)
Jul 26, 2019 19.33 20.25 19.09 20.05 3,908,600 +0.84(+4.37%)
Jul 25, 2019 19.37 20.50 18.72 19.21 6,794,406 +0.04(+0.21%)
Jul 24, 2019 18.10 19.22 18.04 19.17 3,240,618 +0.78(+4.24%)
Jul 23, 2019 17.74 18.41 17.39 18.39 3,269,086 +0.64(+3.61%)
Jul 22, 2019 17.74 17.95 16.26 17.75 5,643,332 +0.21(+1.20%)
Jul 19, 2019 18.70 19.08 17.48 17.54 5,816,000 -1.15(-6.15%)
Jul 18, 2019 18.75 20.02 18.41 18.69 8,596,618 -0.25(-1.32%)
Jul 17, 2019 17.60 19.10 17.42 18.94 7,222,194 +1.18(+6.64%)
Jul 16, 2019 17.78 18.68 17.30 17.76 6,417,464 +0.54(+3.14%)
Jul 15, 2019 18.82 19.07 17.05 17.22 7,725,239 -1.79(-9.42%)
Jul 12, 2019 18.00 19.75 17.76 19.01 10,253,100 +1.14(+6.38%)
Jul 11, 2019 18.39 18.39 17.21 17.87 4,980,921 -0.52(-2.83%)
Jul 10, 2019 17.45 18.86 17.38 18.39 11,403,304 +1.24(+7.23%)
Jul 09, 2019 17.04 19.26 16.62 17.15 18,989,232 -0.04(-0.23%)
Jul 08, 2019 15.00 17.19 14.29 17.19 8,205,755 +2.47(+16.78%)
Jul 05, 2019 14.59 15.38 14.00 14.72 4,280,000 -0.06(-0.41%)
Jul 03, 2019 14.31 15.32 14.03 14.78 6,947,500 +0.46(+3.21%)
Jul 02, 2019 12.63 14.74 12.20 14.32 6,746,484 +1.60(+12.58%)
Jul 01, 2019 13.50 13.64 12.61 12.72 3,207,007 -0.88(-6.47%)
Jun 28, 2019 13.40 13.92 12.75 13.60 5,737,600 +0.58(+4.45%)
Jun 27, 2019 12.77 14.75 12.12 13.02 12,212,741 -0.48(-3.56%)
Jun 26, 2019 11.01 13.88 10.80 13.50 13,960,968 +2.74(+25.46%)
Jun 25, 2019 11.11 11.48 10.76 10.76 2,194,750 -0.24(-2.18%)
Jun 24, 2019 11.83 11.97 10.81 11.00 5,506,873 -0.57(-4.93%)
Jun 21, 2019 10.33 12.09 9.820 11.57 12,431,800 +1.55(+15.47%)
Jun 20, 2019 10.41 10.96 9.860 10.02 1,645,343 -0.31(-3.00%)
Jun 19, 2019 9.980 10.53 9.760 10.33 1,325,464 +0.42(+4.24%)
Jun 18, 2019 9.750 10.27 9.680 9.910 1,598,225 +0.16(+1.64%)
Jun 17, 2019 9.520 10.04 9.520 9.750 1,078,912 +0.27(+2.85%)
Jun 14, 2019 9.800 10.01 9.330 9.480 985,600 -0.35(-3.56%)
Jun 13, 2019 10.10 10.42 9.800 9.830 1,209,807 -0.23(-2.29%)
Jun 12, 2019 10.00 10.14 9.820 10.06 784,555 -0.02(-0.20%)
Jun 11, 2019 9.650 10.34 9.650 10.08 1,189,342 +0.50(+5.22%)
Jun 10, 2019 9.530 9.900 9.436 9.580 936,029 +0.09(+0.95%)
Jun 07, 2019 9.390 9.600 8.960 9.490 1,398,300 +0.09(+0.96%)
Jun 06, 2019 9.770 9.890 9.260 9.400 1,011,392 -0.37(-3.79%)
Jun 05, 2019 10.23 10.30 9.700 9.770 922,583 -0.44(-4.31%)
Jun 04, 2019 9.950 10.38 9.950 10.21 694,530 +0.30(+3.03%)
Jun 03, 2019 9.360 10.14 9.190 9.910 1,158,452 +0.36(+3.77%)
May 31, 2019 9.640 9.650 9.060 9.550 1,264,700 -0.13(-1.34%)
May 30, 2019 10.03 10.17 9.630 9.680 1,110,528 -0.37(-3.68%)
May 29, 2019 10.19 10.30 9.780 10.05 1,260,655 -0.14(-1.37%)
May 28, 2019 10.71 11.06 10.13 10.19 989,773 -0.50(-4.68%)
May 24, 2019 10.63 10.90 10.53 10.69 931,400 +0.16(+1.52%)
May 23, 2019 10.74 11.08 10.33 10.53 1,180,221 -0.35(-3.22%)
May 22, 2019 11.01 11.54 10.85 10.88 1,160,814 -0.31(-2.77%)
May 21, 2019 10.30 11.44 10.05 11.19 3,885,553 +1.29(+13.03%)
May 20, 2019 10.31 10.79 9.420 9.900 2,782,899 -0.71(-6.69%)
May 17, 2019 10.40 10.86 10.16 10.61 4,119,800 +0.50(+4.95%)
May 16, 2019 10.91 10.91 9.980 10.11 6,281,966 -0.76(-6.99%)
May 15, 2019 12.76 12.90 10.64 10.87 6,924,562 -2.02(-15.67%)
May 14, 2019 12.81 13.09 12.44 12.89 2,242,702 +0.46(+3.70%)
May 13, 2019 13.47 14.02 12.30 12.43 3,537,579 -1.34(-9.73%)
May 10, 2019 13.38 13.93 12.67 13.77 3,189,100 +0.34(+2.53%)
May 09, 2019 12.28 14.18 11.65 13.43 5,037,659 +1.36(+11.27%)
May 08, 2019 12.54 12.64 12.07 12.07 1,640,078 -0.47(-3.75%)
May 07, 2019 12.88 13.19 12.42 12.54 1,122,366 -0.45(-3.46%)
May 06, 2019 12.62 13.24 12.58 12.99 1,416,331 +0.11(+0.85%)
May 03, 2019 13.36 13.53 12.81 12.88 2,322,400 -0.16(-1.23%)
May 02, 2019 12.46 13.68 12.22 13.04 2,435,643 +0.63(+5.08%)
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.