Overstock Com Ord Shs (NQ: OSTK )

81.41 USD +2.80 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.25 73.95 67.10 68.70 3,794,274 -2.55(-3.58%)
Jan 30, 2018 74.45 77.00 70.55 71.25 3,848,549 -6.30(-8.12%)
Jan 29, 2018 74.85 80.40 73.70 77.55 3,602,355 +3.10(+4.16%)
Jan 26, 2018 72.05 77.09 72.00 74.45 2,825,743 +0.50(+0.68%)
Jan 25, 2018 79.80 80.00 73.60 73.95 3,704,399 -5.10(-6.45%)
Jan 24, 2018 79.85 82.90 77.60 79.05 4,252,626 -1.85(-2.29%)
Jan 23, 2018 77.60 82.75 75.40 80.90 6,913,459 +3.50(+4.52%)
Jan 22, 2018 75.80 83.60 75.75 77.40 7,840,463 -0.25(-0.32%)
Jan 19, 2018 73.10 78.35 71.40 77.65 5,555,997 +6.40(+8.98%)
Jan 18, 2018 76.15 78.40 70.45 71.25 5,366,318 -4.40(-5.82%)
Jan 17, 2018 67.35 75.95 66.70 75.65 5,350,784 +5.40(+7.69%)
Jan 16, 2018 75.00 75.20 68.30 70.25 7,486,682 -8.70(-11.02%)
Jan 12, 2018 78.95 78.95 78.95 0 -1.65(-2.05%)
Jan 11, 2018 79.95 84.40 78.50 80.60 4,618,001 +0.90(+1.13%)
Jan 10, 2018 85.75 79.70 6,060,300 -1.45(-1.79%)
Jan 09, 2018 86.55 88.80 79.00 81.15 6,321,193 -5.75(-6.62%)
Jan 08, 2018 84.00 89.80 80.15 86.90 7,629,282 +2.55(+3.02%)
Jan 05, 2018 78.95 86.55 76.60 84.35 10,989,908 +6.55(+8.42%)
Jan 04, 2018 72.75 78.32 69.10 77.80 7,384,096 +6.25(+8.74%)
Jan 03, 2018 65.50 71.70 62.90 71.55 4,427,462 +6.90(+10.67%)
Jan 02, 2018 64.10 65.25 61.15 64.65 2,482,955 +0.75(+1.17%)
Dec 29, 2017 63.90 63.90 63.90 0 -1.95(-2.96%)
Dec 28, 2017 65.65 67.25 64.85 65.85 1,862,313 -2.00(-2.95%)
Dec 27, 2017 68.80 70.85 67.50 67.85 2,132,503 -1.35(-1.95%)
Dec 26, 2017 67.75 70.30 65.50 69.20 3,445,872 +3.45(+5.25%)
Dec 22, 2017 59.20 67.40 58.00 65.75 6,317,237 -1.70(-2.52%)
Dec 21, 2017 68.95 73.90 66.15 67.45 5,361,323 -2.50(-3.57%)
Dec 20, 2017 74.25 78.45 69.00 69.95 5,489,709 -3.68(-4.99%)
Dec 19, 2017 73.45 82.50 68.05 73.62 10,719,907 -2.18(-2.87%)
Dec 18, 2017 69.00 76.40 66.05 75.80 8,766,104 +7.45(+10.90%)
Dec 15, 2017 61.40 70.00 60.65 68.35 8,071,850 +6.85(+11.14%)
Dec 14, 2017 62.00 62.50 57.15 61.50 5,398,513 +0.60(+0.99%)
Dec 13, 2017 52.15 61.10 51.10 60.90 6,232,588 +7.45(+13.94%)
Dec 12, 2017 59.10 59.95 52.25 53.45 6,432,983 -1.55(-2.82%)
Dec 11, 2017 49.75 56.05 48.70 55.00 5,587,362 +9.92(+22.02%)
Dec 08, 2017 46.50 47.40 44.25 45.08 2,146,311 -0.58(-1.26%)
Dec 07, 2017 42.50 47.35 41.79 45.65 3,046,468 +3.00(+7.03%)
Dec 06, 2017 45.50 47.10 42.30 42.65 3,047,063 -3.20(-6.98%)
Dec 05, 2017 46.25 47.45 45.10 45.85 2,715,584 -0.25(-0.54%)
Dec 04, 2017 44.20 47.65 43.75 46.10 4,306,459 +3.80(+8.98%)
Dec 01, 2017 48.75 49.40 42.20 42.30 4,709,007 -4.80(-10.19%)
Nov 30, 2017 51.40 51.48 44.50 47.10 6,605,844 -4.90(-9.42%)
Nov 29, 2017 59.50 59.60 50.60 52.00 3,610,318 -5.60(-9.72%)
Nov 28, 2017 59.15 60.50 55.33 57.60 3,429,037 -0.40(-0.69%)
Nov 27, 2017 64.65 65.70 57.55 58.00 3,695,608 -5.95(-9.30%)
Nov 24, 2017 62.90 65.25 60.83 63.95 1,697,552 +2.90(+4.75%)
Nov 22, 2017 61.00 62.20 56.85 61.05 2,840,813 +0.60(+0.99%)
Nov 21, 2017 56.75 60.80 55.75 60.45 3,112,081 +3.80(+6.71%)
Nov 20, 2017 52.60 58.25 52.25 56.65 3,010,737 +4.25(+8.11%)
Nov 17, 2017 55.90 55.95 52.10 52.40 2,321,852 -1.85(-3.41%)
Nov 16, 2017 50.75 54.50 50.10 54.25 3,148,153 +4.22(+8.45%)
Nov 15, 2017 51.65 52.35 48.25 50.03 3,341,884 -0.22(-0.45%)
Nov 14, 2017 55.85 56.30 49.83 50.25 3,400,749 -6.05(-10.75%)
Nov 13, 2017 52.15 56.95 51.60 56.30 3,742,240 +3.15(+5.93%)
Nov 10, 2017 51.95 56.10 49.95 53.15 6,612,437 +0.75(+1.43%)
Nov 09, 2017 46.00 52.95 43.30 52.40 6,643,338 +12.30(+30.67%)
Nov 08, 2017 41.00 42.25 39.60 40.10 2,473,886 -0.35(-0.87%)
Nov 07, 2017 40.55 41.79 39.15 40.45 1,703,428 -0.10(-0.25%)
Nov 06, 2017 44.10 44.55 40.35 40.55 2,000,948 -4.00(-8.98%)
Nov 03, 2017 44.00 45.45 42.95 44.55 2,091,689 +0.85(+1.95%)
Nov 02, 2017 46.55 48.00 43.10 43.70 3,217,895 -2.45(-5.31%)
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.