Overstock Com Ord Shs (NQ: OSTK )

82.10 USD -1.59 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.230 8.300 8.020 8.120 1,043,000 -0.17(-2.05%)
Jan 30, 2020 8.200 8.380 8.050 8.290 762,853 +0.02(+0.24%)
Jan 29, 2020 8.150 8.510 8.060 8.270 1,570,028 +0.25(+3.12%)
Jan 28, 2020 7.890 8.220 7.810 8.020 908,147 +0.20(+2.56%)
Jan 27, 2020 7.950 7.970 7.730 7.820 1,030,244 -0.24(-2.98%)
Jan 24, 2020 8.260 8.574 7.811 8.060 1,899,500 -0.22(-2.66%)
Jan 23, 2020 8.760 8.810 8.230 8.280 1,554,307 -0.47(-5.37%)
Jan 22, 2020 9.150 9.510 8.670 8.750 2,096,718 -0.26(-2.89%)
Jan 21, 2020 8.540 9.250 8.470 9.010 2,841,279 +0.48(+5.63%)
Jan 17, 2020 8.600 8.951 8.400 8.530 1,994,800 -0.01(-0.12%)
Jan 16, 2020 8.600 9.100 8.490 8.540 2,162,732 -0.06(-0.70%)
Jan 15, 2020 8.980 9.440 8.410 8.600 4,147,164 -0.21(-2.38%)
Jan 14, 2020 8.020 9.080 7.970 8.810 4,109,650 +0.81(+10.13%)
Jan 13, 2020 8.150 8.300 7.920 8.000 944,023 -0.14(-1.72%)
Jan 10, 2020 8.050 8.350 7.930 8.140 1,365,700 +0.02(+0.25%)
Jan 09, 2020 7.900 8.340 7.900 8.120 1,948,803 +0.23(+2.92%)
Jan 08, 2020 7.830 8.170 7.750 7.890 1,537,022 -0.18(-2.23%)
Jan 07, 2020 8.270 8.830 7.900 8.070 5,543,377 -0.13(-1.59%)
Jan 06, 2020 7.180 8.260 7.120 8.200 4,525,921 +0.99(+13.73%)
Jan 03, 2020 6.950 7.249 6.931 7.210 896,600 +0.17(+2.41%)
Jan 02, 2020 7.080 7.090 6.850 7.040 634,731 -0.01(-0.14%)
Dec 31, 2019 6.880 7.120 6.750 7.050 1,487,500 +0.12(+1.73%)
Dec 30, 2019 6.950 7.120 6.850 6.930 1,554,877 +0.11(+1.61%)
Dec 27, 2019 6.630 7.120 6.610 6.820 1,500,200 +0.12(+1.79%)
Dec 26, 2019 6.900 6.960 6.570 6.700 1,631,693 -0.20(-2.90%)
Dec 24, 2019 7.030 7.030 6.840 6.900 496,400 -0.12(-1.71%)
Dec 23, 2019 7.100 7.100 6.850 7.020 1,145,084 -0.05(-0.71%)
Dec 20, 2019 7.140 7.225 7.030 7.070 1,761,500 -0.10(-1.39%)
Dec 19, 2019 7.190 7.200 7.110 7.170 699,569 +0.06(+0.84%)
Dec 18, 2019 7.020 7.190 6.990 7.110 823,590 +0.08(+1.14%)
Dec 17, 2019 7.070 7.140 6.960 7.030 909,489 -0.03(-0.42%)
Dec 16, 2019 7.100 7.340 7.040 7.060 1,158,083 -0.08(-1.12%)
Dec 13, 2019 7.450 7.490 7.100 7.140 1,137,400 -0.23(-3.12%)
Dec 12, 2019 7.200 7.600 7.050 7.370 3,112,736 +0.23(+3.22%)
Dec 11, 2019 7.030 7.220 6.920 7.140 1,041,839 +0.07(+0.99%)
Dec 10, 2019 7.200 7.250 7.000 7.070 907,335 -0.13(-1.81%)
Dec 09, 2019 7.390 7.450 7.080 7.200 1,087,812 -0.16(-2.17%)
Dec 06, 2019 7.280 7.530 7.260 7.360 993,900 +0.10(+1.38%)
Dec 05, 2019 7.620 7.680 7.250 7.260 922,152 -0.29(-3.84%)
Dec 04, 2019 7.610 7.750 7.480 7.550 979,488 +0.05(+0.67%)
Dec 03, 2019 7.380 7.650 7.270 7.500 1,114,959 -0.03(-0.40%)
Dec 02, 2019 7.460 7.690 7.250 7.530 1,453,173 -0.06(-0.79%)
Nov 29, 2019 7.420 7.590 7.250 7.590 829,700 +0.15(+2.02%)
Nov 27, 2019 7.850 7.860 7.300 7.440 2,110,600 -0.33(-4.25%)
Nov 26, 2019 7.750 7.940 7.620 7.770 789,797 +0.03(+0.39%)
Nov 25, 2019 7.620 7.960 7.550 7.740 1,148,047 +0.17(+2.25%)
Nov 22, 2019 7.660 7.730 7.300 7.570 1,152,500 -0.06(-0.79%)
Nov 21, 2019 7.960 7.970 7.610 7.630 1,054,937 -0.29(-3.66%)
Nov 20, 2019 7.800 8.040 7.630 7.920 1,159,903 +0.04(+0.51%)
Nov 19, 2019 8.110 8.160 7.750 7.880 1,291,556 -0.22(-2.72%)
Nov 18, 2019 8.420 8.470 8.070 8.100 923,823 -0.23(-2.76%)
Nov 15, 2019 8.300 8.540 8.210 8.330 1,459,400 +0.14(+1.71%)
Nov 14, 2019 8.090 8.380 7.840 8.190 2,028,160 +0.06(+0.74%)
Nov 13, 2019 7.630 8.300 7.600 8.130 3,286,761 +0.35(+4.50%)
Nov 12, 2019 8.960 8.980 7.600 7.780 8,464,607 -1.64(-17.41%)
Nov 11, 2019 9.520 9.750 9.190 9.420 1,881,640 -0.28(-2.89%)
Nov 08, 2019 9.850 9.920 9.520 9.700 995,600 -0.22(-2.22%)
Nov 07, 2019 10.20 10.20 9.570 9.920 1,526,494 -0.09(-0.85%)
Nov 06, 2019 10.05 10.25 9.880 10.01 771,151 -0.02(-0.25%)
Nov 05, 2019 10.22 10.30 9.770 10.03 1,413,638 -0.19(-1.86%)
Nov 04, 2019 10.38 10.50 10.07 10.22 1,160,794 -0.09(-0.87%)
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.