Overstock Com Ord Shs (NQ: OSTK )

92.18 USD -0.62 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 14.78 14.79 14.26 14.72 317,854 -0.06(-0.41%)
Jan 30, 2007 14.78 15.00 14.68 14.78 293,943 -0.02(-0.14%)
Jan 29, 2007 14.55 15.16 14.51 14.80 203,535 +0.24(+1.65%)
Jan 26, 2007 14.67 14.99 14.34 14.56 464,710 -0.15(-1.02%)
Jan 25, 2007 14.80 15.16 14.54 14.71 446,226 -0.12(-0.81%)
Jan 24, 2007 14.79 15.20 14.71 14.83 274,923 +0.34(+2.35%)
Jan 23, 2007 15.30 15.30 14.27 14.49 539,853 -0.87(-5.66%)
Jan 22, 2007 14.45 15.39 14.05 15.36 508,910 +0.93(+6.44%)
Jan 19, 2007 14.46 14.66 14.12 14.43 389,064 -0.06(-0.41%)
Jan 18, 2007 15.25 15.26 14.30 14.49 233,252 -0.69(-4.55%)
Jan 17, 2007 15.35 15.67 15.13 15.18 245,940 -0.11(-0.72%)
Jan 16, 2007 15.09 15.43 14.96 15.29 183,970 +0.16(+1.06%)
Jan 12, 2007 15.04 15.26 14.93 15.13 166,842 +0.03(+0.20%)
Jan 11, 2007 14.75 15.22 14.74 15.10 442,998 +0.33(+2.23%)
Jan 10, 2007 14.55 14.84 14.43 14.77 184,037 +0.22(+1.51%)
Jan 09, 2007 14.94 15.30 14.47 14.55 453,174 -0.36(-2.41%)
Jan 08, 2007 14.98 15.17 14.70 14.91 282,224 -0.12(-0.80%)
Jan 05, 2007 15.68 15.68 14.88 15.03 442,980 -0.73(-4.63%)
Jan 04, 2007 14.85 15.83 14.79 15.76 325,348 +0.98(+6.63%)
Jan 03, 2007 15.92 16.07 14.52 14.78 713,709 -1.02(-6.46%)
Dec 29, 2006 16.30 16.39 15.35 15.80 828,596 -0.63(-3.83%)
Dec 28, 2006 16.50 16.70 16.26 16.43 171,668 -0.16(-0.96%)
Dec 27, 2006 16.70 16.86 16.17 16.59 417,254 -0.15(-0.90%)
Dec 26, 2006 16.62 16.84 16.02 16.74 286,093 +0.06(+0.36%)
Dec 22, 2006 16.34 16.97 16.23 16.68 226,973 +0.42(+2.58%)
Dec 21, 2006 16.28 17.11 16.08 16.26 381,347 -0.06(-0.37%)
Dec 20, 2006 16.39 16.44 16.00 16.32 171,198 +0.00(+0.00%)
Dec 19, 2006 14.90 16.59 14.90 16.32 685,885 +1.25(+8.29%)
Dec 18, 2006 16.08 16.13 14.90 15.07 309,989 -1.01(-6.28%)
Dec 15, 2006 15.91 16.43 15.80 16.08 293,488 +0.12(+0.75%)
Dec 14, 2006 16.45 16.55 15.90 15.96 245,390 -0.52(-3.16%)
Dec 13, 2006 16.12 16.60 15.86 16.48 363,355 +0.36(+2.23%)
Dec 12, 2006 16.33 16.49 15.80 16.12 901,261 -0.26(-1.59%)
Dec 11, 2006 16.75 17.51 16.23 16.38 700,486 -0.38(-2.27%)
Dec 08, 2006 16.80 16.95 16.28 16.76 253,863 +0.11(+0.66%)
Dec 07, 2006 16.30 17.14 16.10 16.65 807,434 +0.44(+2.71%)
Dec 06, 2006 16.00 16.26 15.60 16.21 328,750 +0.21(+1.31%)
Dec 05, 2006 16.23 16.35 15.61 16.00 431,266 -0.15(-0.93%)
Dec 04, 2006 15.35 16.54 15.10 16.15 721,604 +0.89(+5.83%)
Dec 01, 2006 14.36 15.66 14.28 15.26 985,973 +0.87(+6.05%)
Nov 30, 2006 14.46 14.64 14.25 14.39 216,100 +0.02(+0.14%)
Nov 29, 2006 14.21 14.40 14.18 14.37 404,226 +0.18(+1.27%)
Nov 28, 2006 14.27 14.46 13.97 14.19 490,950 -0.07(-0.49%)
Nov 27, 2006 14.42 14.70 13.93 14.26 662,604 -0.25(-1.72%)
Nov 24, 2006 14.34 14.80 14.13 14.51 268,623 +0.10(+0.69%)
Nov 22, 2006 14.02 14.50 14.02 14.41 366,465 +0.34(+2.42%)
Nov 21, 2006 14.20 14.24 14.01 14.07 187,891 -0.16(-1.12%)
Nov 20, 2006 14.54 14.60 14.00 14.23 255,991 -0.13(-0.91%)
Nov 17, 2006 13.82 14.57 13.61 14.36 775,173 +0.51(+3.68%)
Nov 16, 2006 13.87 14.00 13.60 13.85 215,254 -0.01(-0.07%)
Nov 15, 2006 13.74 13.96 13.50 13.86 289,157 +0.16(+1.17%)
Nov 14, 2006 13.54 13.87 13.40 13.70 475,267 +0.27(+2.01%)
Nov 13, 2006 13.67 13.79 13.40 13.43 463,535 -0.38(-2.75%)
Nov 10, 2006 13.45 13.92 13.45 13.81 394,807 +0.30(+2.22%)
Nov 09, 2006 14.35 14.35 13.49 13.51 407,274 -0.65(-4.59%)
Nov 08, 2006 13.75 14.40 13.60 14.16 545,355 +0.32(+2.31%)
Nov 07, 2006 14.53 14.58 13.71 13.84 935,953 -0.75(-5.14%)
Nov 06, 2006 15.70 16.74 14.36 14.59 2,430,518 -3.19(-17.94%)
Nov 03, 2006 17.75 18.15 17.25 17.78 841,866 +0.07(+0.40%)
Nov 02, 2006 17.59 17.91 17.42 17.71 221,060 +0.06(+0.34%)
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.