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 (%)
Jul 31, 2012 7.910 8.240 7.860 8.040 115,257 +0.11(+1.39%)
Jul 30, 2012 7.810 7.960 7.680 7.930 91,702 +0.18(+2.32%)
Jul 27, 2012 7.580 7.800 7.240 7.750 85,641 +0.17(+2.24%)
Jul 26, 2012 7.940 8.040 7.470 7.580 129,453 -0.21(-2.70%)
Jul 25, 2012 7.930 7.960 7.690 7.790 113,426 -0.06(-0.76%)
Jul 24, 2012 7.460 8.020 7.360 7.850 369,918 +0.39(+5.23%)
Jul 23, 2012 7.300 7.500 7.160 7.460 275,808 +0.25(+3.47%)
Jul 20, 2012 6.650 7.270 6.520 7.210 209,193 +0.61(+9.24%)
Jul 19, 2012 6.570 6.660 6.340 6.600 71,294 +0.12(+1.85%)
Jul 18, 2012 6.300 6.580 6.265 6.480 78,036 +0.15(+2.37%)
Jul 17, 2012 6.250 6.380 6.200 6.330 36,290 +0.09(+1.44%)
Jul 16, 2012 6.450 6.460 6.210 6.240 97,746 -0.26(-4.00%)
Jul 13, 2012 6.210 6.540 6.120 6.500 61,644 +0.29(+4.67%)
Jul 12, 2012 6.390 6.400 6.180 6.210 82,734 -0.26(-4.02%)
Jul 11, 2012 6.300 6.580 6.300 6.470 71,931 +0.14(+2.21%)
Jul 10, 2012 6.720 6.740 6.283 6.330 91,527 -0.37(-5.52%)
Jul 09, 2012 6.890 6.910 6.670 6.700 98,590 -0.17(-2.47%)
Jul 06, 2012 7.020 7.100 6.820 6.870 52,353 -0.22(-3.10%)
Jul 05, 2012 7.190 7.260 6.900 7.090 85,684 -0.22(-3.01%)
Jul 03, 2012 7.320 7.390 7.250 7.310 105,193 +0.03(+0.41%)
Jul 02, 2012 6.960 7.310 6.960 7.280 165,762 +0.37(+5.35%)
Jun 29, 2012 6.780 6.990 6.640 6.910 101,507 +0.31(+4.70%)
Jun 28, 2012 6.710 6.830 6.480 6.600 38,217 -0.17(-2.51%)
Jun 27, 2012 6.820 6.890 6.670 6.770 38,640 -0.04(-0.59%)
Jun 26, 2012 6.760 6.970 6.740 6.810 64,645 +0.03(+0.44%)
Jun 25, 2012 6.790 6.820 6.590 6.780 162,996 -0.07(-1.02%)
Jun 22, 2012 6.760 6.930 6.690 6.850 149,247 +0.14(+2.09%)
Jun 21, 2012 6.960 6.990 6.690 6.710 89,298 -0.23(-3.31%)
Jun 20, 2012 6.890 7.030 6.770 6.940 79,060 +0.07(+1.02%)
Jun 19, 2012 6.920 7.080 6.830 6.870 107,159 -0.03(-0.43%)
Jun 18, 2012 6.770 7.000 6.760 6.900 112,054 +0.06(+0.88%)
Jun 15, 2012 6.660 6.910 6.660 6.840 154,723 +0.20(+3.01%)
Jun 14, 2012 6.400 6.730 6.300 6.640 145,834 +0.24(+3.75%)
Jun 13, 2012 6.490 6.560 6.300 6.400 180,662 -0.16(-2.44%)
Jun 12, 2012 6.540 6.640 6.370 6.560 118,693 +0.07(+1.08%)
Jun 11, 2012 6.990 6.990 6.460 6.490 124,698 -0.40(-5.81%)
Jun 08, 2012 6.750 6.980 6.670 6.890 107,512 +0.16(+2.38%)
Jun 07, 2012 6.970 7.040 6.710 6.730 102,126 -0.12(-1.75%)
Jun 06, 2012 6.770 7.030 6.720 6.850 214,714 +0.13(+1.93%)
Jun 05, 2012 6.670 6.790 6.540 6.720 99,819 +0.00(+0.00%)
Jun 04, 2012 6.560 6.720 6.460 6.720 94,310 +0.20(+3.07%)
Jun 01, 2012 6.530 6.590 6.310 6.520 90,758 -0.13(-1.95%)
May 31, 2012 6.550 6.720 6.310 6.650 397,483 +0.11(+1.68%)
May 30, 2012 6.550 6.580 6.450 6.540 78,803 -0.08(-1.21%)
May 29, 2012 6.820 6.820 6.580 6.620 80,736 -0.08(-1.19%)
May 25, 2012 6.690 6.760 6.580 6.700 77,220 -0.03(-0.45%)
May 24, 2012 6.550 6.760 6.350 6.730 155,309 +0.16(+2.44%)
May 23, 2012 6.270 6.570 6.195 6.570 177,289 +0.27(+4.29%)
May 22, 2012 6.490 6.490 6.260 6.300 193,126 -0.15(-2.33%)
May 21, 2012 6.250 6.470 6.245 6.450 173,070 +0.20(+3.20%)
May 18, 2012 6.340 6.400 6.150 6.250 181,292 -0.09(-1.42%)
May 17, 2012 6.630 6.640 6.330 6.340 160,945 -0.30(-4.52%)
May 16, 2012 6.870 6.890 6.600 6.640 146,777 -0.23(-3.35%)
May 15, 2012 6.840 6.950 6.800 6.870 120,579 +0.03(+0.44%)
May 14, 2012 6.850 6.920 6.779 6.840 170,259 -0.11(-1.58%)
May 11, 2012 6.860 6.950 6.770 6.950 108,171 +0.05(+0.72%)
May 10, 2012 6.910 6.920 6.730 6.900 175,919 +0.05(+0.73%)
May 09, 2012 6.730 6.860 6.600 6.850 278,609 +0.06(+0.88%)
May 08, 2012 6.710 6.855 6.610 6.790 217,763 +0.05(+0.74%)
May 07, 2012 6.620 6.790 6.500 6.740 276,171 +0.10(+1.51%)
May 04, 2012 6.460 6.690 6.351 6.640 368,993 +0.13(+2.00%)
May 03, 2012 6.510 6.589 6.330 6.510 434,625 -0.04(-0.61%)
May 02, 2012 6.010 6.600 5.950 6.550 500,885 +0.52(+8.62%)
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.