Overstock Com Ord Shs (NQ: OSTK )

70.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.87 18.93 17.28 17.35 2,246,076 -0.68(-3.77%)
Jan 30, 2019 17.74 18.40 17.23 18.03 2,651,845 +0.32(+1.81%)
Jan 29, 2019 19.25 19.60 17.20 17.71 3,511,328 -1.44(-7.52%)
Jan 28, 2019 18.00 19.80 17.20 19.15 5,649,714 +0.77(+4.19%)
Jan 25, 2019 16.27 19.52 15.61 18.38 10,150,500 +2.57(+16.26%)
Jan 24, 2019 14.43 15.99 14.31 15.81 2,221,118 +1.42(+9.87%)
Jan 23, 2019 14.26 14.61 13.85 14.39 1,992,665 +0.19(+1.34%)
Jan 22, 2019 14.99 15.94 13.92 14.20 4,807,505 -0.93(-6.15%)
Jan 18, 2019 13.64 15.60 13.42 15.13 5,474,200 +1.52(+11.17%)
Jan 17, 2019 14.05 14.11 13.33 13.61 1,183,426 -0.50(-3.54%)
Jan 16, 2019 14.55 14.90 13.90 14.11 1,601,660 -0.53(-3.62%)
Jan 15, 2019 14.17 14.77 14.17 14.64 917,839 +0.46(+3.24%)
Jan 14, 2019 15.03 15.23 14.16 14.18 917,793 -1.09(-7.14%)
Jan 11, 2019 15.01 15.39 14.64 15.27 715,700 +0.22(+1.46%)
Jan 10, 2019 14.90 15.18 14.05 15.05 1,632,583 -0.59(-3.77%)
Jan 09, 2019 15.74 16.23 15.48 15.64 832,650 -0.12(-0.76%)
Jan 08, 2019 15.40 16.36 14.77 15.76 1,391,123 +0.48(+3.14%)
Jan 07, 2019 14.65 15.54 14.45 15.28 1,457,298 +1.02(+7.15%)
Jan 04, 2019 13.36 14.97 13.25 14.26 1,708,300 +1.01(+7.62%)
Jan 03, 2019 13.98 14.46 13.15 13.25 1,395,653 -0.88(-6.23%)
Jan 02, 2019 13.31 14.46 13.10 14.13 1,238,476 +0.55(+4.05%)
Dec 31, 2018 14.40 14.54 13.21 13.58 1,984,700 -0.70(-4.90%)
Dec 28, 2018 14.86 15.21 14.04 14.28 1,512,700 -0.62(-4.16%)
Dec 27, 2018 14.58 15.21 14.09 14.90 1,522,545 -0.14(-0.93%)
Dec 26, 2018 14.00 15.07 13.04 15.04 1,614,381 +1.31(+9.54%)
Dec 24, 2018 12.89 14.12 12.76 13.73 1,083,500 +0.64(+4.89%)
Dec 21, 2018 13.66 13.98 12.73 13.09 1,797,800 -0.49(-3.61%)
Dec 20, 2018 13.15 14.25 12.96 13.58 2,497,906 +0.50(+3.82%)
Dec 19, 2018 12.75 13.96 12.33 13.08 3,359,948 +0.34(+2.67%)
Dec 18, 2018 13.81 13.81 12.33 12.74 3,482,997 -0.77(-5.70%)
Dec 17, 2018 16.64 16.65 13.14 13.51 7,681,655 -3.71(-21.54%)
Dec 14, 2018 17.74 18.29 17.08 17.22 1,064,700 -0.76(-4.23%)
Dec 13, 2018 19.16 19.19 17.85 17.98 1,093,775 -1.12(-5.86%)
Dec 12, 2018 18.83 20.11 18.81 19.10 1,052,663 +0.31(+1.65%)
Dec 11, 2018 19.06 19.40 18.35 18.79 1,219,789 -0.07(-0.37%)
Dec 10, 2018 17.27 19.00 17.27 18.86 1,238,450 +1.49(+8.58%)
Dec 07, 2018 19.00 19.68 17.35 17.37 1,369,000 -1.76(-9.20%)
Dec 06, 2018 18.81 19.22 18.27 19.13 1,021,180 -0.13(-0.67%)
Dec 04, 2018 19.59 20.17 18.85 19.26 1,164,900 -0.53(-2.68%)
Dec 03, 2018 20.06 20.18 18.99 19.79 914,225 +0.23(+1.18%)
Nov 30, 2018 18.94 20.04 18.55 19.56 1,423,300 +0.64(+3.38%)
Nov 29, 2018 18.39 19.10 17.96 18.92 1,497,684 +0.53(+2.88%)
Nov 28, 2018 18.45 19.45 18.13 18.39 2,149,200 +0.45(+2.51%)
Nov 27, 2018 17.47 18.46 17.07 17.94 2,198,581 +0.38(+2.16%)
Nov 26, 2018 19.75 19.87 17.02 17.56 5,837,419 -3.37(-16.10%)
Nov 23, 2018 17.90 21.95 17.90 20.93 6,272,000 +3.95(+23.26%)
Nov 21, 2018 16.98 16.98 16.98 0 +0.10(+0.59%)
Nov 20, 2018 16.58 18.10 16.38 16.88 1,830,246 -0.37(-2.14%)
Nov 19, 2018 17.04 17.64 16.42 17.25 1,179,694 +0.06(+0.35%)
Nov 16, 2018 17.26 17.61 16.91 17.19 1,323,600 -0.34(-1.94%)
Nov 15, 2018 16.69 17.62 16.66 17.53 975,383 +0.58(+3.42%)
Nov 14, 2018 17.95 18.67 16.60 16.95 1,886,099 -0.84(-4.72%)
Nov 13, 2018 17.68 17.99 16.57 17.79 1,861,455 +0.03(+0.17%)
Nov 12, 2018 17.05 18.05 16.59 17.76 1,881,492 +0.56(+3.23%)
Nov 09, 2018 19.60 20.45 16.72 17.20 3,124,800 -3.16(-15.50%)
Nov 08, 2018 20.46 20.53 19.95 20.36 1,256,345 -0.22(-1.07%)
Nov 07, 2018 19.93 20.77 19.13 20.58 1,583,616 +1.06(+5.43%)
Nov 06, 2018 19.80 20.48 19.47 19.52 1,301,882 -0.28(-1.41%)
Nov 05, 2018 22.07 22.50 19.64 19.80 1,205,412 -2.28(-10.33%)
Nov 02, 2018 21.62 22.49 21.43 22.08 1,253,000 +0.53(+2.46%)
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.