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 (%)
Nov 03, 2023 16.78 0 +0.87(+5.47%)
Nov 02, 2023 15.74 16.16 15.55 15.91 1,764,646 +0.65(+4.26%)
Nov 01, 2023 16.05 16.14 14.76 15.26 2,313,549 -0.34(-2.18%)
Oct 31, 2023 15.54 15.92 15.32 15.60 2,250,760 -0.04(-0.26%)
Oct 30, 2023 14.47 15.82 14.05 15.64 4,422,363 +1.71(+12.28%)
Oct 27, 2023 15.30 15.73 13.71 13.93 3,673,497 -1.47(-9.55%)
Oct 26, 2023 15.15 16.60 14.92 15.40 3,569,861 +0.10(+0.65%)
Oct 25, 2023 15.50 15.66 14.93 15.30 2,797,152 -0.65(-4.08%)
Oct 24, 2023 16.00 16.51 15.43 15.95 2,973,891 +0.64(+4.18%)
Oct 23, 2023 15.40 15.93 15.13 15.31 1,585,442 -0.23(-1.48%)
Oct 20, 2023 15.85 16.11 14.90 15.54 2,260,375 -0.52(-3.24%)
Oct 19, 2023 17.08 17.21 15.85 16.06 2,489,100 -1.12(-6.52%)
Oct 18, 2023 17.76 18.00 17.02 17.18 2,128,961 -0.70(-3.91%)
Oct 17, 2023 17.39 18.09 16.96 17.88 3,369,702 +0.63(+3.65%)
Oct 16, 2023 15.03 17.55 14.68 17.25 6,569,800 +2.23(+14.85%)
Oct 13, 2023 14.91 15.27 14.86 15.02 1,596,799 -0.01(-0.07%)
Oct 12, 2023 16.09 16.16 14.99 15.03 2,611,931 -1.13(-6.99%)
Oct 11, 2023 16.68 17.06 16.07 16.16 1,854,683 -0.56(-3.35%)
Oct 10, 2023 16.45 17.42 16.33 16.72 2,401,681 +0.58(+3.59%)
Oct 09, 2023 17.12 17.27 15.90 16.14 3,379,579 -1.32(-7.56%)
Oct 06, 2023 16.01 17.79 15.87 17.46 4,642,888 +1.74(+11.07%)
Oct 05, 2023 15.94 16.07 15.09 15.72 2,735,415 +0.79(+5.29%)
Oct 04, 2023 15.03 15.15 14.83 14.93 1,522,380 -0.10(-0.67%)
Oct 03, 2023 15.15 15.73 14.82 15.03 2,097,946 -0.01(-0.07%)
Oct 02, 2023 15.69 15.80 14.82 15.04 2,022,618 -0.78(-4.93%)
Sep 29, 2023 16.30 16.50 15.76 15.82 1,942,602 -0.09(-0.57%)
Sep 28, 2023 15.75 16.11 15.61 15.91 1,646,167 +0.12(+0.76%)
Sep 27, 2023 16.31 16.58 15.69 15.79 1,744,225 -0.52(-3.19%)
Sep 26, 2023 17.11 17.11 16.24 16.31 1,628,475 -0.99(-5.72%)
Sep 25, 2023 17.30 17.57 17.28 17.30 1,194,016 -0.02(-0.12%)
Sep 22, 2023 17.81 18.08 17.25 17.32 1,218,217 -0.39(-2.20%)
Sep 21, 2023 17.68 18.18 17.37 17.71 1,487,247 -0.24(-1.34%)
Sep 20, 2023 18.26 19.06 17.93 17.95 1,663,765 -0.25(-1.37%)
Sep 19, 2023 18.52 18.78 17.91 18.20 2,214,619 -0.53(-2.83%)
Sep 18, 2023 19.77 19.85 18.69 18.73 2,080,144 -1.14(-5.74%)
Sep 15, 2023 20.97 21.00 19.79 19.87 1,827,994 -1.10(-5.25%)
Sep 14, 2023 21.40 21.67 20.93 20.97 1,431,219 -0.43(-2.01%)
Sep 13, 2023 20.23 21.52 20.09 21.40 2,589,171 +1.09(+5.37%)
Sep 12, 2023 20.53 20.80 20.04 20.31 1,416,899 -0.64(-3.05%)
Sep 11, 2023 20.69 21.12 20.40 20.95 1,538,670 +0.04(+0.19%)
Sep 08, 2023 20.21 21.23 20.15 20.91 2,275,344 +0.32(+1.55%)
Sep 07, 2023 20.80 20.80 18.81 20.59 6,608,223 -0.40(-1.91%)
Sep 06, 2023 24.81 25.15 19.69 20.99 15,954,301 -6.44(-23.48%)
Sep 05, 2023 26.20 27.66 26.04 27.43 1,372,048 +0.89(+3.35%)
Sep 01, 2023 26.44 26.96 26.37 26.54 1,008,885 +0.43(+1.65%)
Aug 31, 2023 26.22 26.80 25.79 26.11 1,272,754 -0.10(-0.38%)
Aug 30, 2023 26.30 26.82 25.94 26.21 1,339,862 -0.36(-1.37%)
Aug 29, 2023 25.54 27.30 25.17 26.57 1,767,688 +1.18(+4.63%)
Aug 28, 2023 25.05 25.68 24.77 25.40 1,153,194 +0.67(+2.71%)
Aug 25, 2023 24.42 25.00 23.93 24.73 1,755,984 +0.67(+2.78%)
Aug 24, 2023 24.19 24.81 23.52 24.06 1,744,607 -0.16(-0.66%)
Aug 23, 2023 23.64 24.73 23.33 24.22 2,452,593 +0.30(+1.25%)
Aug 22, 2023 25.03 25.03 23.84 23.92 2,287,742 -1.11(-4.43%)
Aug 21, 2023 26.40 26.40 24.84 25.03 2,476,104 -1.27(-4.83%)
Aug 18, 2023 25.57 27.14 25.26 26.30 1,595,914 +0.11(+0.42%)
Aug 17, 2023 27.00 27.88 26.17 26.19 1,895,109 -0.82(-3.04%)
Aug 16, 2023 29.55 29.64 26.94 27.01 2,962,129 -2.94(-9.82%)
Aug 15, 2023 31.58 31.59 29.90 29.95 1,392,846 -1.76(-5.55%)
Aug 14, 2023 31.53 31.77 30.87 31.71 825,915 +0.18(+0.57%)
Aug 11, 2023 30.81 31.70 30.46 31.53 1,247,626 +0.40(+1.28%)
Aug 10, 2023 31.25 31.88 30.96 31.13 1,305,114 +0.21(+0.68%)
Aug 09, 2023 32.16 32.35 30.89 30.92 1,460,561 -1.58(-4.86%)
Aug 08, 2023 32.00 32.89 31.14 32.50 1,817,664 -0.27(-0.82%)
Aug 07, 2023 33.78 34.12 32.46 32.77 1,808,894 -1.09(-3.22%)
Aug 04, 2023 36.25 36.32 33.82 33.86 2,352,072 -2.36(-6.52%)
Aug 03, 2023 38.40 38.73 36.08 36.22 2,588,473 -1.64(-4.33%)
Aug 02, 2023 36.25 39.27 35.87 37.86 4,067,957 +0.80(+2.16%)
Aug 01, 2023 36.20 37.18 35.01 37.06 2,283,336 +0.59(+1.62%)
Jul 31, 2023 35.81 36.91 35.35 36.47 2,558,179 +1.48(+4.23%)
Jul 28, 2023 35.95 36.20 33.51 34.99 3,744,849 -0.03(-0.09%)
Jul 27, 2023 34.30 39.00 33.80 35.02 9,307,722 +3.93(+12.64%)
Jul 26, 2023 30.60 31.34 30.33 31.09 1,709,977 +0.32(+1.04%)
Jul 25, 2023 30.87 31.51 30.71 30.77 1,157,155 -0.15(-0.49%)
Jul 24, 2023 32.05 32.52 30.62 30.92 1,586,537 -1.12(-3.50%)
Jul 21, 2023 31.92 32.83 31.66 32.04 1,601,314 +0.30(+0.95%)
Jul 20, 2023 32.00 32.91 31.35 31.74 2,259,199 -0.20(-0.63%)
Jul 19, 2023 32.76 33.37 31.51 31.94 1,664,110 -0.29(-0.90%)
Jul 18, 2023 32.40 33.58 31.96 32.23 1,526,174 -0.13(-0.40%)
Jul 17, 2023 31.35 33.20 30.72 32.36 2,090,203 +1.08(+3.45%)
Jul 14, 2023 32.31 32.31 30.56 31.28 1,913,398 -0.53(-1.67%)
Jul 13, 2023 31.09 32.17 30.87 31.81 1,910,205 +1.03(+3.35%)
Jul 12, 2023 31.34 31.55 30.29 30.78 1,959,030 +0.06(+0.20%)
Jul 11, 2023 29.93 30.95 29.30 30.72 1,953,035 +1.14(+3.85%)
Jul 10, 2023 29.11 30.43 29.04 29.58 1,972,117 +0.21(+0.73%)
Jul 07, 2023 27.57 29.96 27.50 29.36 3,151,735 +1.58(+5.69%)
Jul 06, 2023 30.55 30.88 27.31 27.79 4,877,568 -3.36(-10.80%)
Jul 05, 2023 32.14 32.80 31.13 31.15 2,798,586 -0.91(-2.84%)
Jul 03, 2023 32.75 32.84 31.60 32.06 2,299,662 -0.51(-1.57%)
Jun 30, 2023 31.92 32.77 30.15 32.57 7,475,786 +2.00(+6.54%)
Jun 29, 2023 27.71 31.77 27.70 30.57 15,440,281 +5.03(+19.69%)
Jun 28, 2023 24.99 26.44 24.62 25.54 3,819,840 +1.47(+6.11%)
Jun 27, 2023 23.21 24.78 22.85 24.07 2,489,920 +1.01(+4.38%)
Jun 26, 2023 24.14 24.14 22.39 23.06 2,394,510 -0.85(-3.55%)
Jun 23, 2023 24.52 24.59 23.51 23.91 4,424,733 -0.93(-3.74%)
Jun 22, 2023 22.44 26.01 22.04 24.84 11,376,712 +3.66(+17.28%)
Jun 21, 2023 20.73 21.52 20.38 21.18 1,391,935 +0.56(+2.72%)
Jun 20, 2023 21.84 21.89 20.47 20.62 1,444,276 -1.31(-5.97%)
Jun 16, 2023 22.75 22.85 21.64 21.93 1,613,202 -0.18(-0.81%)
Jun 15, 2023 22.31 22.75 22.02 22.11 1,698,045 +2.24(+11.27%)
May 08, 2023 19.86 19.97 19.23 19.87 997,767 -0.10(-0.50%)
May 05, 2023 20.08 20.37 19.96 19.97 1,161,702 +0.24(+1.22%)
May 04, 2023 20.05 20.53 19.68 19.73 762,117 -0.40(-1.99%)
May 03, 2023 19.78 20.79 19.78 20.13 960,817 +0.12(+0.60%)
May 02, 2023 19.50 20.27 19.19 20.01 1,675,581 +0.40(+2.04%)
May 01, 2023 20.46 20.60 19.53 19.61 1,232,766 -0.75(-3.68%)
Apr 28, 2023 20.18 21.04 20.12 20.36 1,482,122 +0.23(+1.14%)
Apr 27, 2023 19.61 21.44 19.47 20.13 3,550,577 +2.06(+11.40%)
Apr 26, 2023 18.25 18.89 17.99 18.07 1,126,170 -0.08(-0.44%)
Apr 25, 2023 17.99 18.54 17.87 18.15 1,004,041 -0.02(-0.11%)
Apr 24, 2023 17.93 18.32 17.73 18.17 1,052,222 +0.31(+1.74%)
Apr 21, 2023 18.05 18.09 17.13 17.86 1,914,939 -1.05(-5.55%)
Apr 20, 2023 18.85 19.22 18.77 18.91 572,137 -0.26(-1.36%)
Apr 19, 2023 19.05 19.47 19.02 19.17 637,573 -0.18(-0.93%)
Apr 18, 2023 19.63 19.89 19.19 19.35 862,688 -0.19(-0.97%)
Apr 17, 2023 18.84 19.69 18.76 19.54 984,585 +0.57(+3.00%)
Apr 14, 2023 18.56 19.08 18.43 18.97 1,219,342 +0.57(+3.10%)
Apr 13, 2023 18.42 18.79 18.30 18.40 1,108,880 +0.20(+1.10%)
Apr 12, 2023 19.20 19.37 18.14 18.20 970,045 -0.72(-3.81%)
Apr 11, 2023 19.24 19.29 18.79 18.92 1,077,203 -0.26(-1.36%)
Apr 10, 2023 18.73 19.36 18.48 19.18 1,142,646 +0.27(+1.43%)
Apr 06, 2023 18.32 19.05 18.03 18.91 972,074 +0.43(+2.35%)
Apr 05, 2023 20.80 20.80 18.30 18.48 2,261,320 -2.46(-11.77%)
Apr 04, 2023 20.12 21.17 19.80 20.94 2,229,934 +0.96(+4.80%)
Apr 03, 2023 20.23 20.43 19.86 19.98 1,352,768 -0.29(-1.43%)
Mar 31, 2023 20.15 20.59 20.02 20.27 1,284,259 +0.12(+0.60%)
Mar 30, 2023 20.69 20.78 19.90 20.15 1,235,748 -0.19(-0.93%)
Mar 29, 2023 19.74 20.45 19.39 20.34 1,481,077 +0.80(+4.09%)
Mar 28, 2023 19.20 19.72 19.12 19.54 1,139,279 +0.29(+1.51%)
Mar 27, 2023 19.48 19.74 18.54 19.25 2,458,862 -0.23(-1.18%)
Mar 24, 2023 19.30 19.78 19.18 19.48 2,078,715 -0.02(-0.10%)
Mar 23, 2023 20.17 20.73 19.39 19.50 1,794,952 -0.40(-2.01%)
Mar 22, 2023 20.53 20.78 19.88 19.90 1,286,357 -0.46(-2.26%)
Mar 21, 2023 19.77 20.52 19.70 20.36 1,679,552 +0.79(+4.04%)
Mar 20, 2023 19.43 20.38 18.95 19.57 2,571,013 +0.16(+0.82%)
Mar 17, 2023 17.89 19.50 17.64 19.41 3,730,853 +1.52(+8.50%)
Mar 16, 2023 17.54 18.02 17.49 17.89 1,459,913 +0.20(+1.13%)
Mar 15, 2023 17.57 17.93 17.39 17.69 1,347,377 -0.08(-0.45%)
Mar 14, 2023 18.40 18.68 17.38 17.77 1,443,023 -0.15(-0.84%)
Mar 13, 2023 17.71 18.15 17.12 17.92 1,532,340 -0.14(-0.78%)
Mar 10, 2023 18.09 18.09 17.20 18.06 1,567,297 -0.04(-0.22%)
Mar 09, 2023 18.27 18.56 18.03 18.10 1,517,551 -0.33(-1.79%)
Mar 08, 2023 18.76 18.91 18.15 18.43 1,301,913 -0.48(-2.54%)
Mar 07, 2023 18.79 19.18 18.32 18.91 1,434,125 +0.16(+0.85%)
Mar 06, 2023 19.04 19.30 18.50 18.75 1,566,746 -0.26(-1.37%)
Mar 03, 2023 19.06 19.50 18.78 19.01 1,169,775 +0.24(+1.28%)
Mar 02, 2023 18.56 19.00 18.33 18.77 1,524,871 +0.01(+0.05%)
Mar 01, 2023 19.25 19.54 18.69 18.76 1,560,237 -0.61(-3.15%)
Feb 28, 2023 19.65 19.83 19.07 19.37 1,711,199 -0.45(-2.27%)
Feb 27, 2023 20.11 20.30 19.59 19.82 1,449,068 -0.03(-0.15%)
Feb 24, 2023 20.22 20.75 19.32 19.85 2,167,406 -0.84(-4.06%)
Feb 23, 2023 20.54 20.78 19.56 20.69 1,935,586 +0.16(+0.78%)
Feb 22, 2023 19.40 21.35 19.18 20.53 4,240,471 -0.53(-2.52%)
Feb 21, 2023 21.26 21.46 20.80 21.06 1,838,493 -0.78(-3.57%)
Feb 17, 2023 21.91 22.23 21.34 21.84 1,024,771 +0.04(+0.18%)
Feb 16, 2023 22.69 23.02 21.79 21.80 1,170,391 -1.33(-5.75%)
Feb 15, 2023 21.72 23.23 21.63 23.13 1,259,396 +1.15(+5.23%)
Feb 14, 2023 21.82 22.27 20.65 21.98 1,458,732 +0.24(+1.10%)
Feb 13, 2023 21.01 22.60 20.75 21.74 2,030,094 +0.98(+4.72%)
Feb 10, 2023 20.50 21.17 20.33 20.76 1,507,954 +0.03(+0.14%)
Feb 09, 2023 21.87 22.10 20.62 20.73 1,361,240 -0.80(-3.72%)
Feb 08, 2023 22.25 22.69 21.46 21.53 1,299,447 -1.61(-6.96%)
Feb 07, 2023 22.80 23.24 22.28 23.14 1,572,211 +0.18(+0.78%)
Feb 06, 2023 23.80 23.80 22.36 22.96 1,417,121 -0.91(-3.81%)
Feb 03, 2023 24.49 25.06 23.61 23.87 1,826,102 -1.27(-5.05%)
Feb 02, 2023 25.20 25.73 24.62 25.14 1,645,174 +0.76(+3.12%)
Feb 01, 2023 24.13 24.80 23.18 24.38 1,652,151 +0.17(+0.70%)
Jan 31, 2023 23.73 24.66 23.73 24.21 1,657,266 +0.48(+2.02%)
Jan 30, 2023 23.77 24.81 23.43 23.73 990,826 -0.47(-1.94%)
Jan 27, 2023 22.64 24.64 22.58 24.20 1,590,318 +1.62(+7.17%)
Jan 26, 2023 22.60 23.00 22.09 22.58 827,792 +0.40(+1.80%)
Jan 25, 2023 21.18 22.23 20.78 22.18 957,715 +0.40(+1.84%)
Jan 24, 2023 21.98 22.34 21.66 21.78 853,872 -0.48(-2.16%)
Jan 23, 2023 21.60 22.59 21.29 22.26 1,270,726 +0.85(+3.97%)
Jan 20, 2023 20.60 21.55 20.37 21.41 1,333,418 +1.21(+5.99%)
Jan 19, 2023 19.98 20.33 19.45 20.20 1,054,153 +0.09(+0.45%)
Jan 18, 2023 21.28 21.78 20.06 20.11 1,333,240 -1.00(-4.74%)
Jan 17, 2023 20.50 21.43 20.18 21.11 1,497,560 +0.61(+2.98%)
Jan 13, 2023 20.62 20.81 20.12 20.50 1,519,974 -0.84(-3.94%)
Jan 12, 2023 21.23 21.66 20.44 21.34 1,267,937 +0.34(+1.62%)
Jan 11, 2023 20.38 21.13 20.18 21.00 1,340,249 +0.84(+4.17%)
Jan 10, 2023 18.88 20.27 18.84 20.16 1,299,979 +1.28(+6.78%)
Jan 09, 2023 18.94 19.59 18.46 18.88 1,759,519 +0.17(+0.91%)
Jan 06, 2023 18.12 18.79 17.52 18.71 1,605,141 +0.76(+4.23%)
Jan 05, 2023 18.33 18.33 17.73 17.95 1,281,511 -0.51(-2.76%)
Jan 04, 2023 18.23 18.81 17.05 18.46 2,561,406 -0.42(-2.22%)
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.