Overstock Com Ord Shs (NQ: OSTK )

80.94 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 80.30 81.21 78.17 80.94 669,868 -0.02(-0.02%)
Oct 21, 2021 83.06 83.54 80.65 80.96 649,860 -1.80(-2.17%)
Oct 20, 2021 81.00 82.86 79.90 82.76 668,542 +1.91(+2.36%)
Oct 19, 2021 80.93 82.26 79.26 80.85 808,758 +0.67(+0.84%)
Oct 18, 2021 77.26 80.87 76.85 80.18 921,093 +2.51(+3.23%)
Oct 15, 2021 77.79 80.26 76.95 77.67 1,351,618 +1.27(+1.66%)
Oct 14, 2021 73.71 76.40 71.53 76.40 1,417,712 +2.59(+3.51%)
Oct 13, 2021 76.79 77.10 72.99 73.81 1,043,192 -3.11(-4.04%)
Oct 12, 2021 76.70 77.99 75.42 76.92 686,405 +1.05(+1.38%)
Oct 11, 2021 78.27 78.94 75.75 75.87 625,741 -2.41(-3.08%)
Oct 08, 2021 76.71 78.49 76.09 78.28 712,679 +1.91(+2.50%)
Oct 07, 2021 75.33 77.38 74.96 76.37 939,580 +2.04(+2.74%)
Oct 06, 2021 74.00 75.27 73.23 74.33 577,432 -0.24(-0.32%)
Oct 05, 2021 74.07 76.75 74.03 74.57 646,199 +0.77(+1.04%)
Oct 04, 2021 78.00 78.86 73.50 73.80 1,312,172 -5.17(-6.55%)
Oct 01, 2021 78.23 80.54 77.57 78.97 1,138,701 +1.05(+1.35%)
Sep 30, 2021 81.54 81.54 76.64 77.92 1,852,115 -3.86(-4.72%)
Sep 29, 2021 83.10 83.90 81.53 81.78 939,565 -0.54(-0.66%)
Sep 28, 2021 83.20 83.70 80.43 82.32 1,541,637 -1.71(-2.03%)
Sep 27, 2021 80.93 84.26 79.83 84.03 1,320,584 +2.62(+3.22%)
Sep 24, 2021 77.56 82.72 77.32 81.41 1,691,405 +2.80(+3.56%)
Sep 23, 2021 76.01 80.34 75.57 78.61 1,671,494 +2.90(+3.83%)
Sep 22, 2021 72.25 76.09 72.25 75.71 1,183,031 +3.45(+4.77%)
Sep 21, 2021 72.01 73.34 70.87 72.26 683,997 +0.32(+0.44%)
Sep 20, 2021 71.50 72.65 70.47 71.94 1,581,308 -1.81(-2.45%)
Sep 17, 2021 71.00 75.00 71.00 73.75 3,656,935 +3.35(+4.76%)
Sep 16, 2021 69.55 72.57 69.39 70.40 1,363,200 +0.19(+0.27%)
Sep 15, 2021 69.00 70.46 68.52 70.21 739,695 +0.82(+1.18%)
Sep 14, 2021 70.95 71.70 69.10 69.39 607,237 -1.37(-1.94%)
Sep 13, 2021 69.09 71.09 67.82 70.76 859,418 +1.90(+2.76%)
Sep 10, 2021 70.15 71.20 68.84 68.86 692,272 -1.06(-1.52%)
Sep 09, 2021 68.21 71.30 68.21 69.92 728,445 +1.28(+1.86%)
Sep 08, 2021 70.16 70.55 67.55 68.64 799,521 -1.67(-2.38%)
Sep 07, 2021 71.00 72.15 69.14 70.31 928,108 +0.80(+1.15%)
Sep 03, 2021 70.71 72.38 69.28 69.51 740,182 -1.16(-1.64%)
Sep 02, 2021 71.74 72.14 69.80 70.67 880,062 -1.28(-1.78%)
Sep 01, 2021 72.11 72.75 70.75 71.95 554,434 -0.20(-0.28%)
Aug 31, 2021 72.54 73.15 70.31 72.15 897,782 -0.70(-0.96%)
Aug 30, 2021 74.34 75.20 71.81 72.85 755,865 -0.63(-0.86%)
Aug 27, 2021 71.67 73.50 71.38 73.48 495,697 +1.66(+2.31%)
Aug 26, 2021 72.50 75.51 71.24 71.82 977,469 -1.44(-1.97%)
Aug 25, 2021 72.74 75.14 71.82 73.26 882,454 +0.61(+0.84%)
Aug 24, 2021 71.97 72.97 70.55 72.65 957,227 +1.75(+2.47%)
Aug 23, 2021 69.75 71.81 69.46 70.90 1,408,304 +1.32(+1.90%)
Aug 20, 2021 67.57 70.24 67.27 69.58 901,354 +2.22(+3.30%)
Aug 19, 2021 68.25 69.36 66.77 67.36 1,189,534 -1.55(-2.25%)
Aug 18, 2021 69.85 70.58 67.86 68.91 1,012,787 -0.58(-0.84%)
Aug 17, 2021 68.42 73.65 68.42 69.50 1,662,543 -0.10(-0.15%)
Aug 16, 2021 72.00 72.00 68.12 69.60 1,148,114 -3.06(-4.21%)
Aug 13, 2021 72.92 74.42 71.10 72.66 1,187,681 -0.47(-0.64%)
Aug 12, 2021 69.35 73.32 69.25 73.13 1,511,864 +2.90(+4.13%)
Aug 11, 2021 70.10 70.75 67.75 70.23 1,005,938 +0.99(+1.43%)
Aug 10, 2021 70.65 71.19 69.05 69.24 1,026,495 -1.58(-2.23%)
Aug 09, 2021 68.63 71.29 67.42 70.82 1,343,993 +2.77(+4.07%)
Aug 06, 2021 69.12 70.62 67.36 68.05 1,042,758 -0.95(-1.38%)
Aug 05, 2021 66.27 70.25 65.94 69.00 1,755,482 +3.00(+4.55%)
Aug 04, 2021 67.76 68.67 65.03 66.00 1,898,173 -2.06(-3.03%)
Aug 03, 2021 67.78 68.47 66.18 68.06 1,851,987 +0.31(+0.46%)
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.