Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Overstock Com Ord Shs (NQ: OSTK )

23.76 -0.68 (-2.78%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.750 6.890 6.250 6.460 2,089,600 -0.44(-6.38%)
Feb 27, 2020 7.370 7.390 6.520 6.900 1,576,493 -0.59(-7.88%)
Feb 26, 2020 7.950 8.230 7.410 7.490 1,040,285 -0.35(-4.46%)
Feb 25, 2020 9.130 9.340 7.500 7.840 2,311,492 -1.38(-14.97%)
Feb 24, 2020 8.860 9.690 8.830 9.220 1,471,152 -0.04(-0.43%)
Feb 21, 2020 9.150 9.310 9.000 9.260 1,119,900 +0.11(+1.20%)
Feb 20, 2020 9.030 9.260 8.800 9.150 1,445,835 +0.14(+1.55%)
Feb 19, 2020 8.930 9.080 8.530 9.010 1,724,075 +0.21(+2.39%)
Feb 18, 2020 8.990 9.060 8.360 8.800 1,462,532 -0.23(-2.55%)
Feb 14, 2020 9.000 9.600 8.940 9.030 2,615,100 +0.04(+0.44%)
Feb 13, 2020 9.190 9.200 8.770 8.990 1,475,285 -0.19(-2.07%)
Feb 12, 2020 8.870 9.290 8.630 9.180 2,276,174 +0.57(+6.62%)
Feb 11, 2020 8.450 8.990 8.220 8.610 2,489,337 +0.34(+4.11%)
Feb 10, 2020 8.360 8.740 8.150 8.270 1,971,022 -0.05(-0.60%)
Feb 07, 2020 8.470 8.770 8.250 8.320 1,404,900 -0.09(-1.07%)
Feb 06, 2020 8.050 8.480 7.970 8.410 1,743,450 +0.41(+5.13%)
Feb 05, 2020 8.000 8.060 7.900 8.000 673,672 +0.10(+1.27%)
Feb 04, 2020 7.970 7.980 7.540 7.900 1,190,077 +0.00(+0.00%)
Feb 03, 2020 8.120 8.180 7.870 7.900 870,805 -0.22(-2.71%)
Jan 31, 2020 8.230 8.300 8.020 8.120 1,043,000 -0.17(-2.05%)
Jan 30, 2020 8.200 8.380 8.050 8.290 762,853 +0.02(+0.24%)
Jan 29, 2020 8.150 8.510 8.060 8.270 1,570,028 +0.25(+3.12%)
Jan 28, 2020 7.890 8.220 7.810 8.020 908,147 +0.20(+2.56%)
Jan 27, 2020 7.950 7.970 7.730 7.820 1,030,244 -0.24(-2.98%)
Jan 24, 2020 8.260 8.574 7.811 8.060 1,899,500 -0.22(-2.66%)
Jan 23, 2020 8.760 8.810 8.230 8.280 1,554,307 -0.47(-5.37%)
Jan 22, 2020 9.150 9.510 8.670 8.750 2,096,718 -0.26(-2.89%)
Jan 21, 2020 8.540 9.250 8.470 9.010 2,841,279 +0.48(+5.63%)
Jan 17, 2020 8.600 8.951 8.400 8.530 1,994,800 -0.01(-0.12%)
Jan 16, 2020 8.600 9.100 8.490 8.540 2,162,732 -0.06(-0.70%)
Jan 15, 2020 8.980 9.440 8.410 8.600 4,147,164 -0.21(-2.38%)
Jan 14, 2020 8.020 9.080 7.970 8.810 4,109,650 +0.81(+10.13%)
Jan 13, 2020 8.150 8.300 7.920 8.000 944,023 -0.14(-1.72%)
Jan 10, 2020 8.050 8.350 7.930 8.140 1,365,700 +0.02(+0.25%)
Jan 09, 2020 7.900 8.340 7.900 8.120 1,948,803 +0.23(+2.92%)
Jan 08, 2020 7.830 8.170 7.750 7.890 1,537,022 -0.18(-2.23%)
Jan 07, 2020 8.270 8.830 7.900 8.070 5,543,377 -0.13(-1.59%)
Jan 06, 2020 7.180 8.260 7.120 8.200 4,525,921 +0.99(+13.73%)
Jan 03, 2020 6.950 7.249 6.931 7.210 896,600 +0.17(+2.41%)
Jan 02, 2020 7.080 7.090 6.850 7.040 634,731 -0.01(-0.14%)
Dec 31, 2019 6.880 7.120 6.750 7.050 1,487,500 +0.12(+1.73%)
Dec 30, 2019 6.950 7.120 6.850 6.930 1,554,877 +0.11(+1.61%)
Dec 27, 2019 6.630 7.120 6.610 6.820 1,500,200 +0.12(+1.79%)
Dec 26, 2019 6.900 6.960 6.570 6.700 1,631,693 -0.20(-2.90%)
Dec 24, 2019 7.030 7.030 6.840 6.900 496,400 -0.12(-1.71%)
Dec 23, 2019 7.100 7.100 6.850 7.020 1,145,084 -0.05(-0.71%)
Dec 20, 2019 7.140 7.225 7.030 7.070 1,761,500 -0.10(-1.39%)
Dec 19, 2019 7.190 7.200 7.110 7.170 699,569 +0.06(+0.84%)
Dec 18, 2019 7.020 7.190 6.990 7.110 823,590 +0.08(+1.14%)
Dec 17, 2019 7.070 7.140 6.960 7.030 909,489 -0.03(-0.42%)
Dec 16, 2019 7.100 7.340 7.040 7.060 1,158,083 -0.08(-1.12%)
Dec 13, 2019 7.450 7.490 7.100 7.140 1,137,400 -0.23(-3.12%)
Dec 12, 2019 7.200 7.600 7.050 7.370 3,112,736 +0.23(+3.22%)
Dec 11, 2019 7.030 7.220 6.920 7.140 1,041,839 +0.07(+0.99%)
Dec 10, 2019 7.200 7.250 7.000 7.070 907,335 -0.13(-1.81%)
Dec 09, 2019 7.390 7.450 7.080 7.200 1,087,812 -0.16(-2.17%)
Dec 06, 2019 7.280 7.530 7.260 7.360 993,900 +0.10(+1.38%)
Dec 05, 2019 7.620 7.680 7.250 7.260 922,152 -0.29(-3.84%)
Dec 04, 2019 7.610 7.750 7.480 7.550 979,488 +0.05(+0.67%)
Dec 03, 2019 7.380 7.650 7.270 7.500 1,114,959 -0.03(-0.40%)
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.