Overstock Com Ord Shs (NQ: OSTK )

74.45 USD -0.94 (-1.25%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 75.64 75.84 72.15 74.45 1,017,700 -0.94(-1.25%)
Apr 15, 2021 77.00 78.74 71.45 75.39 2,262,508 -1.99(-2.57%)
Apr 14, 2021 78.75 84.31 76.58 77.38 3,783,547 -0.37(-0.48%)
Apr 13, 2021 74.60 79.58 73.11 77.75 2,883,048 +5.46(+7.55%)
Apr 12, 2021 70.81 75.50 70.23 72.29 2,609,314 +0.59(+0.82%)
Apr 09, 2021 67.88 73.08 66.54 71.70 3,068,300 +5.92(+9.00%)
Apr 08, 2021 63.09 66.49 62.37 65.78 1,550,639 +2.72(+4.31%)
Apr 07, 2021 67.50 67.50 62.60 63.06 1,376,133 -3.82(-5.71%)
Apr 06, 2021 65.39 67.61 64.37 66.88 1,083,728 +0.77(+1.16%)
Apr 05, 2021 70.45 70.65 65.51 66.11 1,084,279 -2.59(-3.77%)
Apr 01, 2021 68.39 70.19 66.89 68.70 1,249,500 +2.44(+3.68%)
Mar 31, 2021 66.34 67.56 64.90 66.26 1,233,709 +1.14(+1.75%)
Mar 30, 2021 62.91 65.55 62.59 65.12 944,884 +1.84(+2.91%)
Mar 29, 2021 65.67 66.00 61.51 63.28 962,378 -2.26(-3.45%)
Mar 26, 2021 64.57 67.34 62.56 65.54 1,479,900 +2.05(+3.23%)
Mar 25, 2021 60.92 64.32 60.01 63.49 1,628,768 +1.72(+2.78%)
Mar 24, 2021 69.55 69.66 61.71 61.77 1,725,939 -6.91(-10.06%)
Mar 23, 2021 72.19 74.30 67.35 68.68 2,076,962 -4.87(-6.62%)
Mar 22, 2021 77.51 79.33 72.63 73.55 1,761,917 -3.28(-4.27%)
Mar 19, 2021 74.79 79.94 73.57 76.83 2,158,000 +2.32(+3.11%)
Mar 18, 2021 74.00 81.58 72.81 74.51 2,691,889 -0.42(-0.56%)
Mar 17, 2021 71.73 76.30 69.28 74.93 1,909,237 +0.15(+0.20%)
Mar 16, 2021 76.66 77.63 72.84 74.78 1,620,488 -1.75(-2.29%)
Mar 15, 2021 71.09 77.30 70.61 76.53 2,174,297 +5.45(+7.67%)
Mar 12, 2021 69.92 72.03 68.06 71.08 1,525,000 -1.20(-1.66%)
Mar 11, 2021 70.00 72.89 68.30 72.28 1,931,942 +5.47(+8.19%)
Mar 10, 2021 70.72 71.66 64.80 66.81 1,947,924 -1.09(-1.61%)
Mar 09, 2021 63.24 68.52 63.13 67.90 1,970,359 +6.07(+9.82%)
Mar 08, 2021 63.26 65.68 59.55 61.83 1,872,418 -0.68(-1.09%)
Mar 05, 2021 62.60 63.73 54.70 62.51 2,494,800 +1.13(+1.84%)
Mar 04, 2021 62.69 64.35 57.65 61.38 2,608,720 -3.00(-4.66%)
Mar 03, 2021 68.49 69.12 62.89 64.38 2,167,739 -3.95(-5.78%)
Mar 02, 2021 72.31 73.97 67.23 68.33 1,790,933 -4.70(-6.44%)
Mar 01, 2021 70.31 73.82 68.17 73.03 2,498,027 +5.86(+8.72%)
Feb 26, 2021 70.00 72.55 66.61 67.17 2,950,000 -2.97(-4.23%)
Feb 25, 2021 76.12 79.73 69.12 70.14 5,260,855 -2.79(-3.83%)
Feb 24, 2021 80.08 85.10 71.05 72.93 7,970,130 -15.21(-17.26%)
Feb 23, 2021 85.00 91.72 79.53 88.14 3,144,205 -6.73(-7.09%)
Feb 22, 2021 99.65 102.80 93.24 94.87 1,977,496 -6.33(-6.25%)
Feb 19, 2021 98.25 102.60 97.36 101.20 1,770,000 +3.92(+4.03%)
Feb 18, 2021 98.01 100.63 95.30 97.28 1,677,240 -5.23(-5.10%)
Feb 17, 2021 101.08 102.95 96.06 102.51 2,529,145 -1.96(-1.88%)
Feb 16, 2021 109.01 112.30 103.66 104.47 1,828,174 -2.41(-2.25%)
Feb 12, 2021 107.40 111.70 104.59 106.88 1,938,500 -0.85(-0.79%)
Feb 11, 2021 103.00 108.89 101.51 107.73 2,396,117 +6.83(+6.77%)
Feb 10, 2021 104.62 109.00 96.60 100.90 2,669,861 -2.70(-2.61%)
Feb 09, 2021 98.22 107.74 98.18 103.60 2,948,055 +4.25(+4.28%)
Feb 08, 2021 96.25 101.34 93.40 99.35 3,129,953 +6.75(+7.29%)
Feb 05, 2021 88.53 96.00 86.18 92.60 2,921,300 +4.06(+4.59%)
Feb 04, 2021 91.55 91.90 84.24 88.54 3,205,205 -2.14(-2.36%)
Feb 03, 2021 80.97 93.87 80.17 90.68 6,009,842 +12.98(+16.71%)
Feb 02, 2021 79.93 80.98 75.16 77.70 2,036,753 -1.82(-2.29%)
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.