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 (%)
Aug 30, 2002 6.270 6.320 5.900 6.140 3,200 +0.13(+2.16%)
Aug 29, 2002 6.150 6.400 5.900 6.010 6,336 +0.05(+0.84%)
Aug 28, 2002 7.020 7.020 5.880 5.960 151,200 -0.86(-12.61%)
Aug 27, 2002 7.170 7.240 6.820 6.820 1,200 -0.25(-3.54%)
Aug 26, 2002 6.950 7.140 6.850 7.070 102,800 +0.18(+2.61%)
Aug 23, 2002 7.050 7.100 6.890 6.890 3,200 -0.25(-3.50%)
Aug 22, 2002 7.150 7.150 7.050 7.140 2,500 +0.14(+2.01%)
Aug 21, 2002 7.150 7.150 6.999 6.999 29,200 -0.06(-0.86%)
Aug 20, 2002 7.000 7.180 7.000 7.060 100,600 -0.14(-1.94%)
Aug 16, 2002 7.105 7.200 7.060 7.200 3,100 +0.05(+0.70%)
Aug 15, 2002 7.200 7.300 7.150 7.150 9,900 -0.10(-1.38%)
Aug 14, 2002 7.480 7.480 7.200 7.250 11,100 -0.13(-1.76%)
Aug 13, 2002 7.300 7.380 7.080 7.380 182,700 +0.14(+1.95%)
Aug 12, 2002 7.180 7.240 7.180 7.239 1,100 +0.02(+0.26%)
Aug 07, 2002 7.090 7.250 7.090 7.220 28,800 -0.01(-0.14%)
Aug 06, 2002 7.210 7.430 7.150 7.230 23,200 -0.02(-0.28%)
Aug 05, 2002 7.400 7.400 7.190 7.250 21,800 -0.06(-0.82%)
Aug 02, 2002 7.790 8.000 7.300 7.310 36,900 -0.39(-5.06%)
Aug 01, 2002 7.750 7.879 7.700 7.700 31,100 -0.10(-1.28%)
Jul 31, 2002 8.040 8.290 7.800 7.800 63,700 -0.15(-1.89%)
Jul 30, 2002 8.840 9.140 7.800 7.950 20,100 -0.90(-10.17%)
Jul 29, 2002 8.400 9.300 8.400 8.850 27,400 +0.45(+5.36%)
Jul 26, 2002 8.500 8.500 8.010 8.400 20,400 -0.45(-5.08%)
Jul 25, 2002 8.890 9.190 8.400 8.850 8,200 +0.15(+1.72%)
Jul 24, 2002 8.550 9.050 8.020 8.700 88,000 +0.26(+3.08%)
Jul 23, 2002 11.01 11.01 8.250 8.440 47,900 -2.46(-22.57%)
Jul 22, 2002 12.26 12.26 10.77 10.90 91,900 -1.46(-11.81%)
Jul 19, 2002 12.26 13.19 12.10 12.36 101,000 -0.26(-2.06%)
Jul 17, 2002 12.75 12.80 12.60 12.62 7,300 +0.19(+1.53%)
Jul 12, 2002 12.50 12.70 12.42 12.43 9,800 -0.13(-1.04%)
Jul 11, 2002 12.92 12.95 12.55 12.56 10,300 -0.36(-2.79%)
Jul 10, 2002 12.35 12.98 12.34 12.92 9,000 +0.66(+5.38%)
Jul 09, 2002 12.52 12.52 12.26 12.26 24,400 -0.26(-2.08%)
Jul 08, 2002 13.00 13.00 12.52 12.52 42,900 -0.48(-3.69%)
Jul 05, 2002 13.25 13.25 12.77 13.00 61,800 -0.25(-1.89%)
Jul 04, 2002 13.26 13.75 13.20 13.25 105,600 +0.00(+0.00%)
Jul 03, 2002 13.26 13.75 13.20 13.25 105,600 -0.01(-0.08%)
Jul 02, 2002 14.39 14.50 13.26 13.26 59,700 -1.29(-8.87%)
Jul 01, 2002 14.00 14.61 13.40 14.55 125,500 +0.50(+3.56%)
Jun 28, 2002 14.10 14.55 13.97 14.05 153,800 -0.01(-0.07%)
Jun 27, 2002 13.60 14.06 13.45 14.06 21,500 +0.56(+4.15%)
Jun 26, 2002 13.30 13.50 13.11 13.50 23,300 +0.09(+0.67%)
Jun 25, 2002 13.20 13.74 13.09 13.41 32,500 +0.31(+2.35%)
Jun 21, 2002 13.20 13.25 12.96 13.10 15,400 -0.12(-0.89%)
Jun 20, 2002 13.89 13.89 12.97 13.22 44,600 -0.44(-3.22%)
Jun 19, 2002 13.81 13.95 13.65 13.66 23,300 -0.15(-1.09%)
Jun 18, 2002 14.45 14.50 13.61 13.81 15,500 -0.60(-4.16%)
Jun 17, 2002 14.40 14.55 14.20 14.41 14,400 +0.10(+0.70%)
Jun 14, 2002 14.50 14.50 13.60 14.31 32,000 +0.17(+1.20%)
Jun 12, 2002 13.10 14.15 13.10 14.14 43,000 +1.14(+8.77%)
Jun 11, 2002 13.00 13.59 12.80 13.00 83,200 +0.05(+0.39%)
Jun 10, 2002 12.60 13.00 12.60 12.95 77,400 +0.44(+3.52%)
Jun 07, 2002 12.35 12.59 12.25 12.51 21,900 +0.26(+2.12%)
Jun 06, 2002 12.26 12.35 12.25 12.25 11,000 -0.07(-0.57%)
Jun 05, 2002 12.80 12.80 12.28 12.32 51,000 -0.70(-5.38%)
May 31, 2002 13.16 13.43 12.99 13.02 308,600 +13.00(+65000.00%)
May 27, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 23, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 22, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 21, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 20, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 14, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 13, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 10, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 09, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 08, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 07, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 06, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 03, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 02, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 01, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 30, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 29, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 26, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 25, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 24, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 23, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 22, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 19, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 18, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 17, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 16, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 15, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 12, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 11, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 10, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 09, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 05, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 04, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 03, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 02, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 01, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 29, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 28, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 27, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 26, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 25, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 22, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 21, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 20, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 19, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 15, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 14, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 12, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 08, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 07, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 06, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 05, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 01, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 28, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 27, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 26, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 25, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 22, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 21, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 20, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 19, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 18, 2002 0.0300 0.0300 0.0200 0.0200 50,000 +0.00(+0.00%)
Feb 15, 2002 0.0300 0.0300 0.0200 0.0200 50,000 -0.02(-47.37%)
Feb 13, 2002 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 12, 2002 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 11, 2002 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 08, 2002 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 07, 2002 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 06, 2002 0.0350 0.0380 0.0350 0.0380 20,000 +0.01(+26.67%)
Feb 05, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 04, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 01, 2002 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 31, 2002 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Jan 30, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 29, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2002 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 25, 2002 0.0250 0.0300 0.0250 0.0300 40,000 -0.01(-14.29%)
Jan 24, 2002 0.0300 0.0350 0.0300 0.0350 53,000 +0.02(+75.00%)
Jan 22, 2002 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Jan 21, 2002 0.0200 0.0250 0.0200 0.0200 44,000 -0.01(-20.00%)
Jan 18, 2002 0.0200 0.0200 0.0200 0.0250 44,000 +0.00(+0.00%)
Jan 17, 2002 0.0300 0.0300 0.0200 0.0250 209,800 -0.00(-16.67%)
Jan 16, 2002 0.0300 0.0300 0.0300 0.0300 200 -0.01(-18.92%)
Jan 15, 2002 0.0370 0.0370 0.0370 0.0370 30,000 +0.01(+42.31%)
Jan 14, 2002 0.0260 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 11, 2002 0.0260 0.0260 0.0260 0.0260 9,700 +0.00(+4.00%)
Jan 10, 2002 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
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.