Overstock Com Ord Shs (NQ: OSTK )

78.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 53.27 54.90 52.81 53.70 864,688 +0.16(+0.30%)
Feb 25, 2005 54.00 55.38 53.40 53.53 1,184,146 +1.01(+1.91%)
Feb 24, 2005 51.39 53.20 50.78 52.53 929,903 +0.16(+0.31%)
Feb 23, 2005 52.60 53.10 51.22 52.37 867,690 +0.52(+1.00%)
Feb 22, 2005 54.30 54.44 50.82 51.85 1,422,617 -3.10(-5.64%)
Feb 18, 2005 56.42 56.77 54.89 54.95 958,637 -1.00(-1.79%)
Feb 17, 2005 57.54 58.24 55.25 55.95 1,023,919 -1.40(-2.44%)
Feb 16, 2005 56.65 57.90 56.25 57.35 1,095,199 +0.86(+1.52%)
Feb 15, 2005 55.24 57.25 54.28 56.49 1,762,230 +1.57(+2.86%)
Feb 14, 2005 54.00 55.41 53.56 54.92 1,009,343 +1.05(+1.95%)
Feb 11, 2005 53.86 54.75 51.86 53.87 1,125,471 +1.28(+2.43%)
Feb 10, 2005 54.42 55.81 49.80 52.59 2,836,810 -1.41(-2.61%)
Feb 09, 2005 53.95 54.94 53.62 54.00 971,321 +0.40(+0.75%)
Feb 08, 2005 54.11 54.45 52.89 53.60 1,047,907 -0.34(-0.63%)
Feb 07, 2005 54.60 56.09 53.16 53.94 2,299,575 +0.05(+0.09%)
Feb 04, 2005 49.98 54.55 49.20 53.89 4,373,716 +5.29(+10.88%)
Feb 03, 2005 46.92 49.95 46.81 48.60 2,312,270 +0.10(+0.21%)
Feb 02, 2005 48.86 50.17 47.64 48.50 2,226,048 +0.11(+0.23%)
Feb 01, 2005 52.56 52.75 47.74 48.39 4,070,095 -3.78(-7.25%)
Jan 31, 2005 55.15 55.34 51.72 52.17 3,650,781 -0.70(-1.32%)
Jan 28, 2005 57.73 58.37 52.12 52.87 9,281,443 -13.07(-19.82%)
Jan 27, 2005 63.99 67.08 62.12 65.94 5,105,142 +3.26(+5.19%)
Jan 26, 2005 59.59 63.12 58.57 62.69 2,488,104 +4.39(+7.52%)
Jan 25, 2005 57.35 59.99 57.14 58.30 1,896,636 +1.83(+3.24%)
Jan 24, 2005 61.42 61.57 55.75 56.47 2,022,959 -3.60(-5.99%)
Jan 21, 2005 60.38 61.00 59.00 60.07 1,824,079 +0.94(+1.59%)
Jan 20, 2005 58.56 62.25 57.95 59.13 3,568,752 -4.01(-6.35%)
Jan 19, 2005 64.89 66.34 62.60 63.14 5,283,305 +1.12(+1.81%)
Jan 18, 2005 57.00 62.64 56.65 62.01 3,184,970 +5.58(+9.88%)
Jan 14, 2005 55.40 56.75 54.80 56.44 1,124,080 +1.64(+2.99%)
Jan 13, 2005 55.22 57.24 53.87 54.80 2,116,280 -0.35(-0.63%)
Jan 12, 2005 54.52 55.71 52.30 55.15 2,153,617 +0.76(+1.40%)
Jan 11, 2005 55.85 58.17 52.80 54.39 3,332,617 -1.36(-2.44%)
Jan 10, 2005 61.55 61.90 55.30 55.75 2,241,338 -6.26(-10.10%)
Jan 07, 2005 60.15 62.25 58.55 62.01 1,594,653 +2.95(+4.99%)
Jan 06, 2005 64.19 64.41 59.03 59.06 1,949,443 -4.26(-6.73%)
Jan 05, 2005 64.25 65.91 63.09 63.32 946,941 -0.68(-1.06%)
Jan 04, 2005 66.45 67.59 61.77 64.00 1,732,968 -1.83(-2.78%)
Jan 03, 2005 69.60 70.35 65.26 65.83 1,363,755 -3.17(-4.59%)
Dec 31, 2004 70.15 70.70 68.48 69.00 533,500 -1.00(-1.42%)
Dec 30, 2004 70.58 70.90 69.50 70.00 570,900 -0.20(-0.29%)
Dec 29, 2004 72.36 73.25 69.00 70.20 1,249,700 -2.16(-2.99%)
Dec 28, 2004 71.40 73.75 71.29 72.36 1,098,600 +1.49(+2.10%)
Dec 27, 2004 69.27 71.81 68.78 70.87 1,090,700 +2.16(+3.14%)
Dec 23, 2004 69.40 70.50 68.21 68.71 606,300 -0.87(-1.25%)
Dec 22, 2004 70.00 72.32 69.50 69.58 816,300 -0.43(-0.61%)
Dec 21, 2004 72.10 72.19 69.09 70.01 1,302,000 -1.67(-2.33%)
Dec 20, 2004 73.37 74.50 71.50 71.68 1,484,400 +0.64(+0.90%)
Dec 17, 2004 71.24 72.74 70.21 71.04 808,100 -0.41(-0.57%)
Dec 16, 2004 74.03 74.45 71.45 71.45 1,032,300 -2.50(-3.38%)
Dec 15, 2004 74.60 75.50 72.85 73.95 1,056,900 +0.18(+0.25%)
Dec 14, 2004 75.00 75.65 72.31 73.76 1,553,500 -1.08(-1.44%)
Dec 13, 2004 72.75 75.00 71.70 74.85 2,805,500 +5.20(+7.47%)
Dec 10, 2004 68.75 71.25 68.40 69.64 985,400 +0.97(+1.42%)
Dec 09, 2004 68.14 69.94 67.47 68.67 1,278,400 -0.45(-0.65%)
Dec 08, 2004 67.72 69.99 66.31 69.12 2,706,400 +2.58(+3.88%)
Dec 07, 2004 74.17 74.51 66.05 66.54 3,991,800 -9.51(-12.50%)
Dec 06, 2004 71.80 77.18 71.77 76.05 3,332,200 +4.05(+5.63%)
Dec 03, 2004 70.40 72.34 69.50 72.00 1,802,800 +2.30(+3.30%)
Dec 02, 2004 69.50 71.95 68.48 69.70 1,793,200 -0.06(-0.09%)
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.