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 (%)
Oct 31, 2011 8.910 9.110 8.300 8.300 304,023 -0.76(-8.39%)
Oct 28, 2011 9.470 9.590 8.990 9.060 121,461 -0.48(-5.03%)
Oct 27, 2011 9.030 9.900 9.010 9.540 159,120 +0.05(+0.53%)
Oct 26, 2011 10.15 10.15 9.430 9.490 89,694 -0.45(-4.53%)
Oct 25, 2011 10.42 10.42 9.840 9.940 62,746 -0.65(-6.14%)
Oct 24, 2011 10.37 10.81 10.37 10.59 62,652 +0.29(+2.82%)
Oct 21, 2011 10.39 10.48 10.18 10.30 81,129 +0.13(+1.28%)
Oct 20, 2011 10.20 10.24 9.870 10.17 37,549 +0.02(+0.20%)
Oct 19, 2011 10.37 10.40 10.06 10.15 24,103 -0.21(-2.03%)
Oct 18, 2011 10.10 10.51 9.990 10.36 49,727 +0.26(+2.57%)
Oct 17, 2011 10.23 10.48 10.01 10.10 61,408 -0.19(-1.85%)
Oct 14, 2011 10.37 10.37 9.960 10.29 63,699 +0.12(+1.18%)
Oct 13, 2011 10.02 10.24 9.840 10.17 48,132 +0.07(+0.69%)
Oct 12, 2011 10.08 10.30 9.960 10.10 68,948 +0.16(+1.61%)
Oct 11, 2011 9.640 9.980 9.640 9.940 40,856 +0.19(+1.95%)
Oct 10, 2011 9.590 9.790 9.450 9.750 36,887 +0.37(+3.94%)
Oct 07, 2011 9.610 9.660 9.160 9.380 54,074 -0.23(-2.39%)
Oct 06, 2011 9.310 9.710 9.170 9.610 54,317 +0.31(+3.33%)
Oct 05, 2011 9.550 9.935 9.220 9.300 75,017 -0.26(-2.72%)
Oct 04, 2011 8.880 9.640 8.790 9.560 100,327 +0.61(+6.82%)
Oct 03, 2011 9.180 9.420 8.890 8.950 104,217 -0.32(-3.45%)
Sep 30, 2011 9.590 9.760 9.250 9.270 72,564 -0.50(-5.12%)
Sep 29, 2011 9.700 9.800 9.080 9.770 60,659 +0.34(+3.61%)
Sep 28, 2011 9.910 10.00 9.370 9.430 41,137 -0.51(-5.13%)
Sep 27, 2011 10.24 10.39 9.860 9.940 145,346 -0.03(-0.30%)
Sep 26, 2011 9.660 9.980 9.430 9.970 44,918 +0.44(+4.62%)
Sep 23, 2011 9.070 9.590 9.070 9.530 36,984 +0.50(+5.54%)
Sep 22, 2011 9.130 9.440 8.910 9.030 60,531 -0.47(-4.95%)
Sep 21, 2011 9.840 9.980 9.460 9.500 69,200 -0.37(-3.75%)
Sep 20, 2011 10.15 10.15 9.740 9.870 30,707 -0.20(-1.99%)
Sep 19, 2011 9.790 10.18 9.630 10.07 63,017 +0.02(+0.20%)
Sep 16, 2011 10.25 10.26 9.910 10.05 51,318 -0.15(-1.47%)
Sep 15, 2011 10.31 10.31 10.09 10.20 29,492 +0.02(+0.20%)
Sep 14, 2011 10.06 10.33 9.910 10.18 56,773 +0.20(+2.00%)
Sep 13, 2011 9.800 10.03 9.770 9.980 30,538 +0.24(+2.46%)
Sep 12, 2011 9.560 9.850 9.500 9.740 55,992 +0.02(+0.21%)
Sep 09, 2011 9.690 9.900 9.560 9.720 62,682 -0.03(-0.31%)
Sep 08, 2011 10.38 10.52 9.620 9.750 51,744 -0.67(-6.43%)
Sep 07, 2011 10.00 10.50 9.760 10.42 71,092 +0.60(+6.11%)
Sep 06, 2011 9.550 9.880 9.500 9.820 62,374 +0.00(+0.00%)
Sep 02, 2011 9.930 9.990 9.460 9.820 168,197 -0.24(-2.39%)
Sep 01, 2011 10.53 10.66 10.03 10.06 68,784 -0.41(-3.92%)
Aug 31, 2011 10.84 10.93 10.35 10.47 59,565 -0.34(-3.15%)
Aug 30, 2011 10.95 10.95 10.56 10.81 39,151 -0.17(-1.55%)
Aug 29, 2011 10.24 11.01 10.24 10.98 53,677 +0.85(+8.39%)
Aug 26, 2011 10.09 10.34 9.900 10.13 62,390 -0.06(-0.59%)
Aug 25, 2011 10.51 10.51 9.990 10.19 54,798 -0.23(-2.21%)
Aug 24, 2011 10.21 10.51 10.10 10.42 39,490 +0.22(+2.16%)
Aug 23, 2011 9.890 10.25 9.800 10.20 94,581 +0.38(+3.87%)
Aug 22, 2011 10.09 10.37 9.780 9.820 112,238 +0.00(+0.00%)
Aug 19, 2011 9.740 10.21 9.680 9.820 63,168 -0.05(-0.51%)
Aug 18, 2011 10.14 10.31 9.780 9.870 106,773 -0.58(-5.55%)
Aug 17, 2011 10.63 10.72 10.20 10.45 34,641 -0.14(-1.32%)
Aug 16, 2011 10.65 10.66 10.33 10.59 76,897 -0.15(-1.40%)
Aug 15, 2011 10.54 10.78 10.45 10.74 41,766 +0.30(+2.87%)
Aug 12, 2011 10.78 10.78 10.23 10.44 87,116 -0.21(-1.97%)
Aug 11, 2011 10.02 10.79 9.910 10.65 107,342 +0.71(+7.14%)
Aug 10, 2011 10.42 10.60 9.930 9.940 107,436 -0.75(-7.02%)
Aug 09, 2011 10.71 10.77 9.730 10.69 220,282 +0.68(+6.79%)
Aug 08, 2011 10.66 10.99 10.01 10.01 193,599 -0.93(-8.50%)
Aug 05, 2011 11.56 11.76 10.52 10.94 141,501 -0.49(-4.29%)
Aug 04, 2011 11.85 11.85 11.40 11.43 149,918 -0.57(-4.75%)
Aug 03, 2011 11.80 12.03 11.55 12.00 162,701 +0.08(+0.67%)
Aug 02, 2011 12.31 12.64 11.92 11.92 125,741 -0.44(-3.56%)
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.