Overstock Com Ord Shs (NQ: OSTK )

85.96 USD +3.14 (+3.79%)
Official Closing Price Updated: 4:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.70 24.27 24.27 24.27 129,600 +0.55(+2.32%)
Dec 30, 2014 24.28 24.72 23.67 23.72 99,142 -0.57(-2.35%)
Dec 29, 2014 23.99 24.80 23.52 24.29 162,954 +0.22(+0.91%)
Dec 26, 2014 24.22 24.42 24.00 24.07 120,085 -0.17(-0.70%)
Dec 24, 2014 24.70 24.24 24.24 24.24 79,600 -0.32(-1.30%)
Dec 23, 2014 24.91 25.06 24.44 24.56 161,486 -0.19(-0.77%)
Dec 22, 2014 24.61 25.07 24.50 24.75 155,453 +0.13(+0.53%)
Dec 19, 2014 25.20 25.25 24.48 24.62 293,708 -0.50(-1.99%)
Dec 18, 2014 27.08 27.12 25.08 25.12 307,554 -1.60(-5.99%)
Dec 17, 2014 25.72 26.73 25.72 26.72 129,188 +1.00(+3.89%)
Dec 16, 2014 25.62 26.21 25.36 25.72 224,087 +0.12(+0.47%)
Dec 15, 2014 25.51 25.89 25.29 25.60 206,455 +0.07(+0.27%)
Dec 12, 2014 25.53 25.97 25.13 25.53 143,828 -0.29(-1.12%)
Dec 11, 2014 26.14 27.28 25.59 25.82 177,051 -0.21(-0.81%)
Dec 10, 2014 26.82 27.03 25.99 26.03 174,779 -1.02(-3.79%)
Dec 09, 2014 25.64 27.10 25.14 27.05 288,164 +1.09(+4.18%)
Dec 08, 2014 25.45 26.42 25.39 25.97 260,669 +0.32(+1.25%)
Dec 05, 2014 26.25 26.25 25.47 25.65 154,426 +0.37(+1.46%)
Dec 04, 2014 26.19 26.20 25.08 25.28 175,451 -0.91(-3.47%)
Dec 03, 2014 25.15 26.50 25.15 26.19 333,431 +1.24(+4.97%)
Dec 02, 2014 24.33 25.10 24.17 24.95 163,367 +0.78(+3.23%)
Dec 01, 2014 24.66 24.66 23.81 24.17 169,817 -0.69(-2.78%)
Nov 28, 2014 25.17 25.55 24.80 24.86 91,410 -0.35(-1.39%)
Nov 26, 2014 25.09 25.21 25.21 25.21 143,900 +0.20(+0.80%)
Nov 25, 2014 25.46 25.50 24.79 25.01 144,095 -0.41(-1.61%)
Nov 24, 2014 24.97 25.74 24.63 25.42 238,993 +0.45(+1.80%)
Nov 21, 2014 25.01 25.66 24.70 24.97 241,467 +0.20(+0.81%)
Nov 20, 2014 22.95 24.89 22.62 24.77 331,473 +1.62(+7.00%)
Nov 19, 2014 23.88 23.88 22.66 23.15 308,018 -0.67(-2.81%)
Nov 18, 2014 23.85 24.15 23.67 23.82 160,972 +0.01(+0.04%)
Nov 17, 2014 24.32 24.46 23.65 23.81 212,093 -0.51(-2.10%)
Nov 14, 2014 24.10 24.41 24.00 24.32 273,186 +0.13(+0.54%)
Nov 13, 2014 24.66 24.84 23.88 24.19 182,710 -0.37(-1.51%)
Nov 12, 2014 24.19 24.66 24.11 24.56 169,701 +0.26(+1.07%)
Nov 11, 2014 24.10 24.41 24.08 24.30 158,850 +0.10(+0.41%)
Nov 10, 2014 24.17 24.28 23.82 24.20 133,897 +0.00(+0.00%)
Nov 07, 2014 23.80 24.35 23.42 24.20 237,474 +0.46(+1.94%)
Nov 06, 2014 23.37 24.36 23.21 23.74 270,870 +0.37(+1.58%)
Nov 05, 2014 23.88 24.54 23.12 23.37 462,157 -0.55(-2.30%)
Nov 04, 2014 23.45 24.00 23.38 23.92 202,607 +0.33(+1.40%)
Nov 03, 2014 23.41 23.85 23.08 23.59 335,580 +0.47(+2.03%)
Oct 31, 2014 23.57 23.73 22.84 23.12 268,426 +0.00(+0.00%)
Oct 30, 2014 22.94 23.49 22.66 23.12 397,371 +0.00(+0.00%)
Oct 29, 2014 23.03 23.03 22.55 23.12 331,840 +0.06(+0.26%)
Oct 28, 2014 22.04 23.29 21.97 23.06 545,074 +1.08(+4.91%)
Oct 27, 2014 21.00 22.01 21.30 21.98 466,018 +0.68(+3.19%)
Oct 24, 2014 19.36 21.34 19.36 21.30 724,804 +1.81(+9.29%)
Oct 23, 2014 19.00 19.68 17.95 19.49 574,519 +1.51(+8.40%)
Oct 22, 2014 18.22 18.58 17.97 17.98 286,903 -0.07(-0.39%)
Oct 21, 2014 17.99 18.24 17.65 18.05 153,958 +0.12(+0.67%)
Oct 20, 2014 17.50 18.00 17.32 17.93 209,031 +0.57(+3.28%)
Oct 17, 2014 17.53 17.73 16.96 17.36 243,129 +0.21(+1.22%)
Oct 16, 2014 16.67 17.53 16.67 17.15 153,570 -0.04(-0.23%)
Oct 15, 2014 16.61 17.24 16.50 17.19 251,502 +0.21(+1.24%)
Oct 14, 2014 16.71 17.13 16.51 16.98 228,486 +0.49(+2.97%)
Oct 13, 2014 15.97 16.62 15.85 16.49 188,281 +0.48(+3.00%)
Oct 10, 2014 15.34 16.09 15.25 16.01 316,967 +0.66(+4.30%)
Oct 09, 2014 16.48 16.48 15.33 15.35 332,478 -1.07(-6.52%)
Oct 08, 2014 15.68 16.51 15.26 16.42 245,344 +0.73(+4.65%)
Oct 07, 2014 16.06 16.20 15.54 15.69 223,804 -0.52(-3.21%)
Oct 06, 2014 16.66 16.66 16.07 16.21 158,778 -0.33(-2.00%)
Oct 03, 2014 16.61 16.92 16.42 16.54 168,478 +0.09(+0.55%)
Oct 02, 2014 16.36 16.69 16.27 16.45 103,718 +0.05(+0.30%)
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.