Overstock Com Ord Shs (NQ: OSTK )

85.90 USD +2.21 (+2.64%)
Streaming Delayed Price Updated: 10:17 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.18 24.05 22.96 23.43 0 +0.21(+0.90%)
Oct 30, 2013 24.05 24.18 22.96 23.22 217,240 -0.81(-3.37%)
Oct 29, 2013 24.05 24.30 23.69 24.03 0 -0.01(-0.04%)
Oct 28, 2013 24.89 24.98 23.80 24.04 0 -0.91(-3.65%)
Oct 25, 2013 24.34 25.38 24.33 24.95 0 +0.66(+2.72%)
Oct 24, 2013 24.15 24.54 23.60 24.29 226,711 +0.14(+0.58%)
Oct 23, 2013 24.75 25.00 24.04 24.15 0 -0.74(-2.97%)
Oct 22, 2013 24.95 25.30 24.23 24.89 331,608 -0.06(-0.24%)
Oct 21, 2013 26.23 26.82 24.83 24.95 442,030 -1.12(-4.30%)
Oct 18, 2013 26.10 27.14 25.72 26.07 564,796 +0.24(+0.93%)
Oct 17, 2013 26.64 27.29 24.00 25.83 2,565,001 -3.50(-11.93%)
Oct 16, 2013 29.63 30.45 28.86 29.33 470,326 -0.08(-0.27%)
Oct 15, 2013 29.21 29.71 28.98 29.41 179,528 +0.03(+0.10%)
Oct 14, 2013 29.07 29.51 28.69 29.38 87,652 +0.13(+0.44%)
Oct 11, 2013 28.66 29.39 28.45 29.25 0 +0.44(+1.53%)
Oct 10, 2013 28.55 29.06 28.26 28.81 71,903 +0.76(+2.71%)
Oct 09, 2013 27.77 28.52 27.22 28.05 0 +0.29(+1.04%)
Oct 08, 2013 28.86 28.99 27.28 27.76 312,735 -1.16(-4.01%)
Oct 07, 2013 29.84 30.00 28.80 28.92 0 -1.27(-4.21%)
Oct 04, 2013 30.01 30.46 29.63 30.19 0 +0.20(+0.67%)
Oct 03, 2013 30.44 30.71 29.61 29.99 0 -0.49(-1.61%)
Oct 02, 2013 30.20 30.82 30.12 30.48 126,888 +0.00(+0.00%)
Oct 01, 2013 29.54 30.59 29.01 30.48 158,140 +0.81(+2.73%)
Sep 30, 2013 29.59 30.08 29.43 29.67 0 -0.36(-1.20%)
Sep 27, 2013 29.86 30.55 29.64 30.03 0 +0.02(+0.07%)
Sep 26, 2013 29.71 30.53 29.57 30.01 205,051 +0.28(+0.94%)
Sep 25, 2013 29.11 30.05 28.76 29.73 289,523 +0.71(+2.45%)
Sep 24, 2013 28.21 29.35 28.06 29.02 201,786 +0.82(+2.91%)
Sep 23, 2013 28.48 28.53 27.24 28.20 230,783 -0.35(-1.23%)
Sep 20, 2013 28.40 29.16 28.17 28.55 0 +0.17(+0.60%)
Sep 19, 2013 29.03 29.40 28.28 28.38 0 -0.55(-1.90%)
Sep 18, 2013 28.81 29.06 27.80 28.93 0 +0.11(+0.38%)
Sep 17, 2013 28.71 29.12 28.53 28.82 0 +0.23(+0.80%)
Sep 16, 2013 28.73 29.02 27.89 28.59 0 +0.70(+2.51%)
Sep 13, 2013 27.58 28.27 27.50 27.89 0 +0.25(+0.90%)
Sep 12, 2013 28.03 28.38 27.54 27.64 0 -0.59(-2.09%)
Sep 11, 2013 29.82 29.84 28.03 28.23 0 -1.70(-5.68%)
Sep 10, 2013 28.63 30.10 28.63 29.93 280,221 +1.35(+4.72%)
Sep 09, 2013 28.44 28.93 28.16 28.58 0 +0.23(+0.81%)
Sep 06, 2013 28.38 29.05 26.86 28.35 0 +0.14(+0.50%)
Sep 05, 2013 28.47 28.94 28.09 28.21 0 -0.35(-1.23%)
Sep 04, 2013 28.03 28.95 28.03 28.56 0 +0.47(+1.67%)
Sep 03, 2013 28.53 28.91 27.67 28.09 0 -0.04(-0.14%)
Aug 30, 2013 29.59 29.59 28.00 28.13 0 -1.50(-5.06%)
Aug 29, 2013 28.67 29.96 27.40 29.63 277,193 +0.93(+3.24%)
Aug 28, 2013 28.67 29.62 28.67 28.70 0 -0.10(-0.35%)
Aug 27, 2013 30.92 30.99 28.68 28.80 332,638 -2.53(-8.08%)
Aug 26, 2013 29.90 32.05 29.90 31.33 0 +1.36(+4.54%)
Aug 23, 2013 30.30 30.87 29.60 29.97 0 -0.23(-0.76%)
Aug 22, 2013 30.25 30.90 30.13 30.20 90,387 -0.09(-0.30%)
Aug 21, 2013 30.11 30.83 29.82 30.29 0 -0.06(-0.20%)
Aug 20, 2013 29.54 30.98 28.62 30.35 384,047 +0.82(+2.78%)
Aug 19, 2013 29.48 30.32 29.25 29.53 230,456 -0.08(-0.27%)
Aug 16, 2013 30.67 30.82 29.53 29.61 0 -0.91(-2.98%)
Aug 15, 2013 29.53 31.07 29.01 30.52 522,037 +0.62(+2.07%)
Aug 14, 2013 30.41 30.76 29.82 29.90 184,326 -0.61(-2.00%)
Aug 13, 2013 32.13 32.29 30.46 30.51 342,632 -1.76(-5.45%)
Aug 12, 2013 29.63 32.31 29.62 32.27 399,537 +2.29(+7.64%)
Aug 09, 2013 30.23 30.52 29.54 29.98 219,565 -0.77(-2.50%)
Aug 08, 2013 30.11 31.07 30.11 30.75 268,303 +0.80(+2.67%)
Aug 07, 2013 32.12 32.35 29.93 29.95 544,275 -2.23(-6.93%)
Aug 06, 2013 32.75 32.94 32.00 32.18 360,260 -0.81(-2.46%)
Aug 05, 2013 33.84 33.86 32.75 32.99 234,849 -0.71(-2.11%)
Aug 02, 2013 33.22 33.94 32.80 33.70 313,156 +0.27(+0.81%)
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.