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 (%)
Nov 30, 2004 70.40 72.15 68.75 71.26 2,657,700 +2.22(+3.22%)
Nov 29, 2004 67.90 70.30 66.50 69.04 3,880,400 +3.44(+5.24%)
Nov 26, 2004 63.43 66.70 63.20 65.60 2,137,600 +3.25(+5.21%)
Nov 24, 2004 60.82 62.48 58.99 62.35 1,713,300 +2.93(+4.93%)
Nov 23, 2004 55.90 59.74 55.51 59.42 1,876,000 +3.37(+6.01%)
Nov 22, 2004 55.21 57.20 54.02 56.05 1,431,200 +0.92(+1.67%)
Nov 19, 2004 57.41 58.55 54.80 55.13 1,941,400 -2.97(-5.11%)
Nov 18, 2004 58.45 58.74 56.85 58.10 1,947,300 +0.57(+0.99%)
Nov 17, 2004 56.80 58.60 56.66 57.53 1,444,400 +0.77(+1.36%)
Nov 16, 2004 57.00 58.25 56.00 56.76 760,100 -0.54(-0.94%)
Nov 15, 2004 58.12 59.10 56.74 57.30 1,993,200 -2.90(-4.82%)
Nov 12, 2004 61.25 62.73 58.80 60.20 1,585,700 -1.23(-2.00%)
Nov 11, 2004 58.18 62.18 55.00 61.43 3,301,600 +4.01(+6.98%)
Nov 10, 2004 61.20 61.20 57.05 57.42 3,361,600 -4.36(-7.06%)
Nov 09, 2004 61.17 63.20 59.25 61.78 1,648,000 +1.38(+2.28%)
Nov 08, 2004 58.93 61.44 57.75 60.40 1,297,800 +2.00(+3.42%)
Nov 05, 2004 60.97 62.36 56.75 58.40 2,119,500 -2.47(-4.07%)
Nov 04, 2004 60.44 62.09 58.18 60.88 1,904,300 +0.62(+1.04%)
Nov 03, 2004 57.28 61.16 56.56 60.25 3,040,100 +4.23(+7.55%)
Nov 02, 2004 56.55 57.57 54.97 56.02 1,192,800 -0.61(-1.08%)
Nov 01, 2004 53.12 58.38 53.12 56.63 1,470,200 +2.49(+4.60%)
Oct 29, 2004 55.75 56.54 54.05 54.14 939,600 -1.89(-3.36%)
Oct 28, 2004 55.81 58.65 55.75 56.03 993,800 -1.38(-2.40%)
Oct 27, 2004 53.78 58.17 53.06 57.40 2,352,900 +3.95(+7.39%)
Oct 26, 2004 53.28 56.40 50.59 53.45 1,571,300 +0.87(+1.65%)
Oct 25, 2004 54.01 54.44 50.71 52.58 2,860,900 -0.05(-0.10%)
Oct 22, 2004 48.46 57.92 48.18 52.63 5,871,200 +5.80(+12.39%)
Oct 21, 2004 45.06 47.29 44.75 46.83 1,849,800 +2.81(+6.38%)
Oct 20, 2004 45.55 45.82 43.42 44.02 1,007,900 -1.55(-3.40%)
Oct 19, 2004 42.24 46.17 41.81 45.57 2,469,500 +4.58(+11.19%)
Oct 18, 2004 40.40 41.30 39.75 40.99 748,300 +0.42(+1.02%)
Oct 15, 2004 41.22 41.98 40.30 40.57 630,200 -0.61(-1.48%)
Oct 14, 2004 41.07 43.15 40.63 41.18 1,612,400 +1.69(+4.28%)
Oct 13, 2004 39.75 40.60 38.56 39.49 768,100 +0.74(+1.91%)
Oct 12, 2004 38.10 39.68 37.80 38.75 729,300 +0.32(+0.83%)
Oct 11, 2004 39.53 40.30 38.14 38.43 826,400 -1.12(-2.83%)
Oct 08, 2004 41.15 41.50 38.81 39.55 701,700 -1.41(-3.44%)
Oct 07, 2004 40.16 42.94 39.50 40.96 1,475,500 +1.25(+3.15%)
Oct 06, 2004 39.30 40.01 38.90 39.71 266,500 +0.21(+0.53%)
Oct 05, 2004 39.72 40.21 39.10 39.50 366,700 -0.24(-0.60%)
Oct 04, 2004 38.91 40.34 38.51 39.74 484,900 +0.88(+2.26%)
Oct 01, 2004 36.68 38.95 36.61 38.86 612,400 +2.13(+5.80%)
Sep 30, 2004 36.74 36.80 35.70 36.73 370,900 +0.19(+0.52%)
Sep 29, 2004 36.39 36.85 36.06 36.54 350,300 +0.35(+0.97%)
Sep 28, 2004 35.93 36.85 35.04 36.19 554,200 +0.53(+1.49%)
Sep 27, 2004 36.16 36.50 35.00 35.66 811,400 -1.15(-3.12%)
Sep 24, 2004 36.55 38.63 36.50 36.81 1,606,700 +0.56(+1.54%)
Sep 23, 2004 34.19 37.18 33.86 36.25 1,425,400 +2.48(+7.34%)
Sep 22, 2004 34.71 35.19 33.77 33.77 426,500 -1.41(-4.01%)
Sep 21, 2004 33.42 35.18 33.42 35.18 641,200 +1.70(+5.08%)
Sep 20, 2004 33.86 34.67 33.35 33.48 424,900 -0.31(-0.93%)
Sep 17, 2004 33.94 34.90 33.57 33.79 387,400 -0.01(-0.01%)
Sep 16, 2004 33.34 35.44 33.13 33.80 934,000 +0.15(+0.45%)
Sep 15, 2004 32.81 35.31 32.22 33.65 1,143,100 +0.53(+1.60%)
Sep 14, 2004 32.00 33.61 31.55 33.12 650,500 +0.87(+2.70%)
Sep 13, 2004 31.00 32.78 31.00 32.25 437,700 +1.27(+4.10%)
Sep 10, 2004 30.62 31.53 30.25 30.98 362,700 +0.36(+1.18%)
Sep 09, 2004 31.01 31.41 30.54 30.62 418,200 -0.60(-1.92%)
Sep 08, 2004 32.12 32.32 31.01 31.22 233,100 -0.99(-3.07%)
Sep 07, 2004 31.50 32.63 31.20 32.21 304,100 +0.78(+2.48%)
Sep 03, 2004 32.36 32.75 31.20 31.43 327,200 -1.39(-4.24%)
Sep 02, 2004 32.30 33.15 32.02 32.82 234,300 +0.53(+1.64%)
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.