Overstock Com Ord Shs (NQ: OSTK )

82.10 USD -1.59 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.85 15.00 14.60 14.65 21,350 -0.15(-1.01%)
Oct 28, 2016 14.60 15.05 14.60 14.80 34,936 +0.10(+0.68%)
Oct 27, 2016 14.85 14.85 14.60 14.70 25,825 +0.00(+0.00%)
Oct 26, 2016 14.80 15.03 14.65 14.70 53,563 -0.05(-0.34%)
Oct 25, 2016 14.45 14.80 14.25 14.75 102,680 +0.20(+1.37%)
Oct 24, 2016 14.50 14.70 14.50 14.55 22,875 +0.10(+0.69%)
Oct 21, 2016 14.75 14.75 14.35 14.45 47,275 -0.35(-2.36%)
Oct 20, 2016 14.75 14.85 14.75 14.80 32,598 +0.05(+0.34%)
Oct 19, 2016 14.85 14.93 14.75 14.75 22,046 -0.10(-0.67%)
Oct 18, 2016 14.90 15.00 14.85 14.85 25,195 +0.00(+0.00%)
Oct 17, 2016 14.75 14.85 14.70 14.85 31,179 +0.09(+0.61%)
Oct 14, 2016 14.86 14.86 14.75 14.76 19,343 +0.00(+0.00%)
Oct 13, 2016 14.91 14.91 14.69 14.76 29,434 -0.22(-1.47%)
Oct 12, 2016 14.80 15.08 14.75 14.98 23,860 +0.23(+1.56%)
Oct 11, 2016 15.11 15.11 14.71 14.75 40,653 -0.37(-2.45%)
Oct 10, 2016 15.07 15.24 14.98 15.12 35,142 +0.10(+0.67%)
Oct 07, 2016 15.35 15.35 14.97 15.02 47,333 -0.26(-1.70%)
Oct 06, 2016 15.63 15.64 15.23 15.28 35,283 -0.36(-2.30%)
Oct 05, 2016 15.68 15.90 15.62 15.64 46,302 -0.04(-0.26%)
Oct 04, 2016 15.59 15.85 15.55 15.68 29,775 +0.10(+0.64%)
Oct 03, 2016 15.20 15.63 15.20 15.58 147,389 +0.26(+1.70%)
Sep 30, 2016 15.11 15.47 15.11 15.32 62,268 +0.17(+1.12%)
Sep 29, 2016 15.53 15.53 15.14 15.15 30,950 -0.32(-2.07%)
Sep 28, 2016 15.29 15.48 15.20 15.47 27,877 +0.29(+1.91%)
Sep 27, 2016 15.22 15.36 15.14 15.18 31,537 -0.07(-0.46%)
Sep 26, 2016 15.41 15.48 15.23 15.25 29,465 -0.23(-1.49%)
Sep 23, 2016 15.66 15.68 15.44 15.48 30,721 -0.14(-0.90%)
Sep 22, 2016 15.46 15.68 15.43 15.62 41,289 +0.17(+1.10%)
Sep 21, 2016 15.39 15.48 15.29 15.45 39,893 +0.08(+0.52%)
Sep 20, 2016 15.29 15.47 15.17 15.37 27,800 +0.00(+0.00%)
Sep 19, 2016 15.30 15.59 15.25 15.37 101,520 +0.02(+0.13%)
Sep 16, 2016 15.05 15.46 14.94 15.35 111,280 +0.33(+2.20%)
Sep 15, 2016 14.43 15.02 14.34 15.02 43,293 +0.54(+3.73%)
Sep 14, 2016 14.55 14.78 14.38 14.48 48,665 -0.11(-0.75%)
Sep 13, 2016 14.80 14.81 14.38 14.59 58,144 -0.33(-2.21%)
Sep 12, 2016 14.80 14.96 14.79 14.92 36,140 +0.11(+0.74%)
Sep 09, 2016 15.10 15.20 14.80 14.81 45,827 -0.43(-2.82%)
Sep 08, 2016 15.52 15.56 15.18 15.24 39,565 -0.27(-1.74%)
Sep 07, 2016 15.35 15.55 15.35 15.51 62,191 +0.11(+0.71%)
Sep 06, 2016 15.42 15.50 15.22 15.40 49,227 +0.05(+0.33%)
Sep 02, 2016 15.48 15.35 15.35 15.35 30,900 -0.10(-0.65%)
Sep 01, 2016 15.42 15.49 15.18 15.45 63,228 +0.04(+0.26%)
Aug 31, 2016 15.63 15.63 15.23 15.41 81,724 -0.22(-1.41%)
Aug 30, 2016 15.50 15.96 15.49 15.63 129,331 +0.09(+0.58%)
Aug 29, 2016 15.41 15.70 15.36 15.54 61,745 +0.11(+0.71%)
Aug 26, 2016 15.44 15.56 15.25 15.43 43,687 -0.01(-0.06%)
Aug 25, 2016 15.50 15.51 15.40 15.44 35,307 -0.10(-0.64%)
Aug 24, 2016 15.37 15.68 15.37 15.54 33,800 +0.05(+0.32%)
Aug 23, 2016 15.42 15.74 15.34 15.49 38,766 +0.08(+0.52%)
Aug 22, 2016 15.51 15.54 15.21 15.41 33,154 -0.08(-0.52%)
Aug 19, 2016 15.50 15.60 15.25 15.49 57,900 -0.04(-0.26%)
Aug 18, 2016 15.41 15.55 15.29 15.53 35,311 +0.08(+0.52%)
Aug 17, 2016 15.59 15.59 15.22 15.45 70,444 -0.14(-0.90%)
Aug 16, 2016 16.15 16.15 15.58 15.59 123,091 -0.54(-3.35%)
Aug 15, 2016 16.04 16.30 16.01 16.13 44,704 +0.11(+0.69%)
Aug 12, 2016 16.01 16.14 15.99 16.02 35,607 -0.07(-0.44%)
Aug 11, 2016 16.27 16.41 16.04 16.09 44,075 -0.05(-0.31%)
Aug 10, 2016 16.09 16.46 16.02 16.14 55,114 +0.07(+0.44%)
Aug 09, 2016 15.99 16.35 15.99 16.07 111,347 +0.11(+0.69%)
Aug 08, 2016 16.01 16.30 15.80 15.96 72,150 -0.10(-0.62%)
Aug 05, 2016 14.71 16.43 14.31 16.06 356,473 -0.13(-0.80%)
Aug 04, 2016 16.36 16.40 15.95 16.19 149,673 -0.25(-1.52%)
Aug 03, 2016 16.41 16.54 16.10 16.44 78,461 -0.04(-0.24%)
Aug 02, 2016 16.41 16.52 16.23 16.48 70,986 +0.08(+0.49%)
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.