Overstock Com Ord Shs (NQ: OSTK )

81.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 14.60 16.25 14.01 15.25 882,846 +1.28(+9.16%)
Feb 25, 2011 13.91 14.08 13.82 13.97 90,828 -0.03(-0.21%)
Feb 24, 2011 14.06 14.08 13.76 14.00 124,116 +0.04(+0.29%)
Feb 23, 2011 14.05 14.14 13.93 13.96 299,254 -0.10(-0.71%)
Feb 22, 2011 14.10 14.25 13.96 14.06 81,906 -0.27(-1.88%)
Feb 18, 2011 14.12 14.37 13.68 14.33 128,766 +0.32(+2.28%)
Feb 17, 2011 14.47 14.54 13.80 14.01 208,277 -0.45(-3.11%)
Feb 16, 2011 14.64 14.64 14.22 14.46 189,432 -0.10(-0.69%)
Feb 15, 2011 14.75 14.82 14.50 14.56 140,236 -0.25(-1.69%)
Feb 14, 2011 15.20 15.20 14.75 14.81 76,454 -0.35(-2.31%)
Feb 11, 2011 14.84 15.22 14.65 15.16 55,412 +0.26(+1.74%)
Feb 10, 2011 14.65 14.90 14.55 14.90 69,586 +0.15(+1.02%)
Feb 09, 2011 14.95 15.02 14.64 14.75 56,912 -0.26(-1.73%)
Feb 08, 2011 14.87 15.19 14.87 15.01 65,937 +0.05(+0.33%)
Feb 07, 2011 14.91 15.39 14.88 14.96 56,851 +0.03(+0.20%)
Feb 04, 2011 15.08 15.10 14.61 14.93 101,623 -0.05(-0.33%)
Feb 03, 2011 15.00 15.33 14.75 14.98 49,542 -0.03(-0.20%)
Feb 02, 2011 15.31 15.42 15.01 15.01 38,130 -0.41(-2.66%)
Feb 01, 2011 14.98 15.60 14.56 15.42 74,055 +0.50(+3.35%)
Jan 31, 2011 14.87 15.12 14.47 14.92 129,640 +0.09(+0.61%)
Jan 28, 2011 15.35 15.36 14.63 14.83 126,442 -0.59(-3.83%)
Jan 27, 2011 15.78 15.88 15.42 15.42 107,418 -0.42(-2.65%)
Jan 26, 2011 15.91 15.98 15.58 15.84 35,759 +0.00(+0.00%)
Jan 25, 2011 15.74 15.96 15.58 15.84 43,575 -0.03(-0.19%)
Jan 24, 2011 15.92 15.92 15.52 15.87 44,671 +0.00(+0.00%)
Jan 21, 2011 16.15 16.15 15.70 15.87 95,395 -0.14(-0.87%)
Jan 20, 2011 15.84 16.35 15.64 16.01 81,261 +0.06(+0.38%)
Jan 19, 2011 16.94 16.94 15.80 15.95 104,112 -0.93(-5.51%)
Jan 18, 2011 16.84 16.99 16.62 16.88 119,235 -0.05(-0.30%)
Jan 14, 2011 16.50 16.95 16.41 16.93 81,529 +0.42(+2.54%)
Jan 13, 2011 16.49 16.66 16.25 16.51 61,580 +0.05(+0.30%)
Jan 12, 2011 16.45 16.49 16.27 16.46 54,428 +0.21(+1.29%)
Jan 11, 2011 16.23 16.60 15.85 16.25 86,554 +0.15(+0.93%)
Jan 10, 2011 15.84 16.26 15.58 16.10 77,692 +0.10(+0.63%)
Jan 07, 2011 16.82 16.82 15.78 16.00 140,410 -0.71(-4.25%)
Jan 06, 2011 16.74 16.87 16.50 16.71 51,715 -0.08(-0.48%)
Jan 05, 2011 16.48 16.88 16.30 16.79 44,096 +0.32(+1.94%)
Jan 04, 2011 16.67 16.72 16.05 16.47 129,257 -0.12(-0.72%)
Jan 03, 2011 16.59 17.18 16.46 16.59 126,398 +0.11(+0.67%)
Dec 31, 2010 16.62 16.95 16.47 16.48 104,963 -0.19(-1.14%)
Dec 30, 2010 16.69 16.80 16.53 16.67 41,329 -0.08(-0.48%)
Dec 29, 2010 16.54 16.99 16.44 16.75 67,097 +0.22(+1.33%)
Dec 28, 2010 16.88 16.92 16.48 16.53 51,592 -0.27(-1.61%)
Dec 27, 2010 16.16 17.04 15.99 16.80 96,610 +0.54(+3.32%)
Dec 23, 2010 16.74 16.74 16.25 16.26 49,084 -0.40(-2.40%)
Dec 22, 2010 16.70 16.76 16.36 16.66 60,664 +0.02(+0.12%)
Dec 21, 2010 16.60 16.74 16.24 16.64 62,453 +0.17(+1.03%)
Dec 20, 2010 16.90 17.24 16.40 16.47 284,324 -0.42(-2.49%)
Dec 17, 2010 17.30 17.30 16.65 16.89 172,763 -0.41(-2.37%)
Dec 16, 2010 16.47 17.49 16.40 17.30 297,214 +0.81(+4.91%)
Dec 15, 2010 16.31 16.65 16.11 16.49 94,772 +0.08(+0.49%)
Dec 14, 2010 16.18 16.41 16.00 16.41 92,831 +0.21(+1.30%)
Dec 13, 2010 16.36 16.55 16.12 16.20 68,682 -0.12(-0.74%)
Dec 10, 2010 16.34 16.39 16.11 16.32 61,796 -0.04(-0.24%)
Dec 09, 2010 16.39 16.41 16.20 16.36 69,968 +0.11(+0.68%)
Dec 08, 2010 16.22 16.41 16.14 16.25 67,199 +0.09(+0.56%)
Dec 07, 2010 16.00 16.34 15.82 16.16 155,892 +0.32(+2.02%)
Dec 06, 2010 15.75 15.90 15.64 15.84 76,299 +0.03(+0.19%)
Dec 03, 2010 15.63 15.90 15.51 15.81 121,116 +0.14(+0.89%)
Dec 02, 2010 15.76 15.94 15.53 15.67 140,408 -0.03(-0.19%)
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.