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 (%)
May 29, 2009 11.53 11.77 11.06 11.38 117,770 -0.04(-0.35%)
May 28, 2009 11.85 11.92 11.06 11.42 101,852 -0.19(-1.64%)
May 27, 2009 12.05 12.22 11.39 11.61 124,072 -0.52(-4.29%)
May 26, 2009 11.13 12.15 10.82 12.13 132,903 +0.89(+7.92%)
May 22, 2009 11.54 11.82 11.19 11.24 116,986 -0.24(-2.09%)
May 21, 2009 11.36 11.64 11.13 11.48 154,524 -0.07(-0.61%)
May 20, 2009 11.84 12.01 11.43 11.55 170,117 -0.11(-0.94%)
May 19, 2009 11.56 11.88 11.38 11.66 157,034 +0.10(+0.87%)
May 18, 2009 11.04 11.74 10.85 11.56 198,838 +0.74(+6.84%)
May 15, 2009 11.12 11.44 10.65 10.82 172,175 -0.32(-2.87%)
May 14, 2009 10.60 11.55 10.53 11.14 128,375 +0.71(+6.81%)
May 13, 2009 11.25 11.36 10.42 10.43 142,294 -1.06(-9.23%)
May 12, 2009 12.22 12.24 11.14 11.49 100,018 -0.58(-4.81%)
May 11, 2009 11.91 12.48 11.56 12.07 127,090 -0.12(-0.98%)
May 08, 2009 12.35 12.50 11.62 12.19 175,671 +0.05(+0.41%)
May 07, 2009 13.05 13.05 11.56 12.14 179,822 -0.70(-5.45%)
May 06, 2009 13.37 13.37 12.28 12.84 162,148 -0.39(-2.95%)
May 05, 2009 13.48 13.59 12.70 13.23 192,745 -0.27(-2.00%)
May 04, 2009 13.17 13.69 13.07 13.50 157,327 +0.49(+3.77%)
May 01, 2009 13.47 14.14 12.61 13.01 259,442 -0.47(-3.49%)
Apr 30, 2009 12.93 14.12 12.93 13.48 259,633 +0.81(+6.39%)
Apr 29, 2009 12.56 13.29 12.41 12.67 239,711 +0.15(+1.20%)
Apr 28, 2009 12.30 13.07 12.02 12.52 182,861 +0.10(+0.81%)
Apr 27, 2009 12.49 12.98 12.00 12.42 228,628 -0.31(-2.44%)
Apr 24, 2009 11.88 12.88 11.88 12.73 273,715 +0.98(+8.34%)
Apr 23, 2009 12.02 13.70 11.33 11.75 260,445 -0.30(-2.49%)
Apr 22, 2009 11.00 13.70 11.00 12.05 562,284 +0.72(+6.35%)
Apr 21, 2009 10.14 11.39 10.14 11.33 119,965 +0.68(+6.38%)
Apr 20, 2009 11.11 11.39 10.61 10.65 101,127 -0.77(-6.74%)
Apr 17, 2009 11.98 12.13 11.20 11.42 189,551 -0.59(-4.91%)
Apr 16, 2009 10.90 12.07 10.53 12.01 186,420 +1.19(+11.00%)
Apr 15, 2009 10.29 10.90 10.11 10.82 91,495 +0.46(+4.44%)
Apr 14, 2009 10.11 10.71 9.970 10.36 141,779 +0.01(+0.10%)
Apr 13, 2009 10.26 10.52 10.21 10.35 121,862 -0.15(-1.43%)
Apr 09, 2009 10.12 10.74 10.03 10.50 166,811 +0.66(+6.71%)
Apr 08, 2009 9.440 9.840 9.340 9.840 82,274 +0.53(+5.69%)
Apr 07, 2009 9.380 9.780 9.270 9.310 104,276 -0.24(-2.51%)
Apr 06, 2009 9.800 9.950 9.350 9.550 139,197 -0.41(-4.12%)
Apr 03, 2009 9.830 10.06 9.470 9.960 66,414 +0.13(+1.32%)
Apr 02, 2009 9.640 10.27 9.360 9.830 120,749 +0.61(+6.62%)
Apr 01, 2009 9.000 9.270 8.940 9.220 126,570 +0.07(+0.77%)
Mar 31, 2009 9.610 9.890 9.000 9.150 149,855 -0.45(-4.69%)
Mar 30, 2009 9.770 9.850 8.950 9.600 155,765 -1.25(-11.52%)
Mar 26, 2009 10.25 10.86 10.02 10.85 121,137 +0.84(+8.39%)
Mar 25, 2009 9.780 10.34 9.220 10.01 127,915 +0.32(+3.30%)
Mar 24, 2009 10.23 10.47 9.600 9.690 111,397 -0.69(-6.65%)
Mar 23, 2009 9.670 10.38 9.220 10.38 178,672 +1.09(+11.73%)
Mar 20, 2009 9.580 9.800 8.980 9.290 163,871 -0.16(-1.69%)
Mar 19, 2009 9.800 9.970 9.410 9.450 95,841 -0.19(-1.97%)
Mar 18, 2009 9.490 9.930 9.090 9.640 87,295 +0.12(+1.26%)
Mar 17, 2009 8.880 9.520 8.880 9.520 80,097 +0.66(+7.45%)
Mar 16, 2009 9.570 9.740 8.820 8.860 119,934 -0.61(-6.44%)
Mar 13, 2009 9.530 9.700 9.170 9.470 121,611 +0.04(+0.42%)
Mar 12, 2009 9.140 9.810 8.930 9.430 193,085 +0.20(+2.17%)
Mar 11, 2009 8.850 9.380 8.730 9.230 237,823 +0.49(+5.61%)
Mar 10, 2009 7.790 8.980 7.660 8.740 161,746 +1.23(+16.38%)
Mar 09, 2009 7.690 8.120 7.400 7.510 105,564 -0.37(-4.70%)
Mar 06, 2009 7.780 7.940 7.330 7.880 125,781 +0.21(+2.74%)
Mar 05, 2009 7.650 8.190 7.500 7.670 110,086 -0.17(-2.17%)
Mar 04, 2009 7.800 8.160 6.930 7.840 203,022 +0.34(+4.53%)
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.