Overstock Com Ord Shs (NQ: OSTK )

68.39 USD +2.39 (+3.62%)
Streaming Delayed Price Updated: 2:08 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.39 15.50 13.33 13.41 859,321 -2.46(-15.50%)
Oct 28, 2010 16.25 16.25 15.75 15.87 97,097 -0.20(-1.24%)
Oct 27, 2010 15.85 16.14 15.48 16.07 130,040 -0.07(-0.43%)
Oct 25, 2010 16.25 16.43 16.00 16.14 87,876 +0.08(+0.50%)
Oct 22, 2010 15.89 16.07 15.70 16.06 48,287 +0.28(+1.77%)
Oct 21, 2010 15.99 16.40 15.47 15.78 98,010 -0.08(-0.50%)
Oct 20, 2010 16.01 16.24 15.80 15.86 89,792 -0.10(-0.63%)
Oct 19, 2010 16.34 16.60 15.63 15.96 148,759 -0.62(-3.74%)
Oct 18, 2010 16.85 16.99 16.41 16.58 117,812 -0.17(-1.01%)
Oct 15, 2010 17.37 17.55 16.50 16.75 157,277 -0.34(-1.99%)
Oct 14, 2010 17.06 17.67 16.81 17.09 144,826 +0.08(+0.47%)
Oct 13, 2010 17.45 17.69 16.91 17.01 247,911 -0.19(-1.10%)
Oct 12, 2010 16.19 17.35 15.76 17.20 270,418 +0.90(+5.52%)
Oct 11, 2010 16.17 16.57 16.11 16.30 57,009 +0.08(+0.49%)
Oct 08, 2010 15.61 16.49 15.37 16.22 130,427 +0.71(+4.58%)
Oct 07, 2010 15.77 15.90 15.35 15.51 64,714 -0.09(-0.58%)
Oct 06, 2010 15.77 15.87 15.37 15.60 72,726 -0.17(-1.08%)
Oct 05, 2010 15.53 16.19 15.37 15.77 124,326 +0.48(+3.14%)
Oct 04, 2010 15.61 15.76 14.79 15.29 92,173 -0.42(-2.67%)
Oct 01, 2010 15.89 15.99 15.42 15.71 79,846 -0.01(-0.06%)
Sep 30, 2010 16.57 16.57 15.58 15.72 82,535 -0.66(-4.03%)
Sep 29, 2010 15.67 16.44 15.55 16.38 122,568 +0.66(+4.20%)
Sep 28, 2010 15.40 15.77 14.84 15.72 72,579 +0.33(+2.14%)
Sep 27, 2010 15.50 15.68 15.13 15.39 67,950 -0.06(-0.39%)
Sep 24, 2010 14.77 15.54 14.69 15.45 167,720 +0.96(+6.63%)
Sep 23, 2010 14.53 15.17 14.30 14.49 210,250 -0.20(-1.36%)
Sep 22, 2010 15.40 15.52 14.35 14.69 233,885 -0.82(-5.29%)
Sep 21, 2010 15.36 15.72 15.11 15.51 123,895 +0.18(+1.17%)
Sep 20, 2010 14.45 15.45 14.26 15.33 251,122 +0.96(+6.68%)
Sep 17, 2010 14.87 14.90 14.10 14.37 142,252 -0.79(-5.21%)
Sep 15, 2010 14.78 15.25 14.78 15.16 60,678 +0.27(+1.81%)
Sep 14, 2010 14.73 15.09 14.70 14.89 55,331 +0.07(+0.47%)
Sep 13, 2010 15.08 15.29 14.79 14.82 119,308 -0.03(-0.20%)
Sep 10, 2010 15.00 15.30 14.81 14.85 61,907 -0.08(-0.54%)
Sep 09, 2010 14.93 15.03 14.59 14.93 71,911 +0.29(+1.98%)
Sep 08, 2010 14.74 15.14 14.56 14.64 85,782 +0.01(+0.07%)
Sep 07, 2010 14.84 15.27 14.54 14.63 152,443 -0.28(-1.88%)
Sep 03, 2010 15.13 15.22 14.64 14.91 69,246 +0.03(+0.20%)
Sep 02, 2010 14.64 14.89 14.48 14.88 60,464 +0.22(+1.50%)
Sep 01, 2010 14.33 14.69 14.01 14.66 106,390 +0.65(+4.64%)
Aug 31, 2010 13.87 14.27 13.78 14.01 115,964 +0.09(+0.65%)
Aug 30, 2010 14.60 14.76 13.91 13.92 87,239 -0.79(-5.37%)
Aug 27, 2010 14.40 14.72 14.09 14.71 99,374 +0.50(+3.52%)
Aug 26, 2010 14.41 14.84 14.19 14.21 138,643 -0.14(-0.98%)
Aug 25, 2010 13.36 14.60 13.18 14.35 253,198 +0.82(+6.06%)
Aug 24, 2010 13.46 13.94 13.23 13.53 170,595 -0.18(-1.31%)
Aug 23, 2010 13.97 14.15 13.50 13.71 189,281 -0.19(-1.37%)
Aug 20, 2010 13.74 14.04 13.65 13.90 102,038 +0.03(+0.22%)
Aug 19, 2010 13.89 14.45 13.67 13.87 163,355 -0.12(-0.86%)
Aug 18, 2010 14.24 14.39 13.86 13.99 102,414 -0.23(-1.62%)
Aug 17, 2010 14.25 14.45 14.06 14.22 192,458 +0.19(+1.35%)
Aug 16, 2010 13.69 14.34 13.63 14.03 313,879 +0.22(+1.59%)
Aug 13, 2010 14.35 14.41 13.62 13.81 176,022 -0.66(-4.56%)
Aug 12, 2010 14.65 15.00 14.30 14.47 235,871 -0.22(-1.50%)
Aug 11, 2010 14.78 15.35 14.34 14.69 266,756 -0.44(-2.91%)
Aug 10, 2010 15.88 16.00 14.81 15.13 423,257 -0.91(-5.67%)
Aug 09, 2010 16.83 16.88 16.00 16.04 437,017 -0.74(-4.41%)
Aug 06, 2010 17.93 17.97 16.30 16.78 1,033,635 -3.40(-16.85%)
Aug 05, 2010 20.15 20.47 19.95 20.18 110,036 -0.07(-0.35%)
Aug 04, 2010 19.94 20.54 19.75 20.25 128,818 +0.47(+2.38%)
Aug 03, 2010 20.08 20.45 19.60 19.78 114,322 -0.43(-2.13%)
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.