Overstock Com Ord Shs (NQ: OSTK )

80.47 USD +2.17 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.12 20.70 19.15 19.81 2,242,780 -0.27(-1.34%)
Feb 27, 2019 17.72 21.50 17.51 20.08 6,310,375 +2.30(+12.94%)
Feb 26, 2019 18.04 18.34 17.41 17.78 2,573,382 -0.28(-1.55%)
Feb 25, 2019 19.95 19.96 18.03 18.06 3,445,002 -1.83(-9.20%)
Feb 22, 2019 20.65 21.00 19.64 19.89 2,671,000 -0.11(-0.55%)
Feb 21, 2019 21.93 22.06 19.60 20.00 3,281,902 -2.06(-9.34%)
Feb 20, 2019 22.25 22.47 21.07 22.06 3,428,926 -0.09(-0.41%)
Feb 19, 2019 20.27 22.86 20.00 22.15 6,213,810 +2.42(+12.27%)
Feb 15, 2019 19.18 19.92 18.95 19.73 1,656,900 +0.56(+2.92%)
Feb 14, 2019 19.01 20.45 18.35 19.17 3,725,019 +0.47(+2.51%)
Feb 13, 2019 18.97 19.13 18.28 18.70 1,261,917 -0.32(-1.68%)
Feb 12, 2019 18.49 19.39 18.24 19.02 1,788,462 +0.61(+3.31%)
Feb 11, 2019 20.32 20.40 18.06 18.41 3,603,828 -1.95(-9.58%)
Feb 08, 2019 19.40 21.11 19.06 20.36 3,549,100 +0.87(+4.46%)
Feb 07, 2019 19.78 20.29 19.25 19.49 2,353,520 -0.77(-3.80%)
Feb 06, 2019 18.46 20.50 18.08 20.26 5,953,799 +1.85(+10.05%)
Feb 05, 2019 17.76 18.95 17.76 18.41 1,697,291 +0.60(+3.37%)
Feb 04, 2019 17.73 18.69 17.51 17.81 1,697,089 +0.26(+1.48%)
Feb 01, 2019 17.41 17.69 16.37 17.55 2,642,600 +0.20(+1.15%)
Jan 31, 2019 17.87 18.93 17.28 17.35 2,246,076 -0.68(-3.77%)
Jan 30, 2019 17.74 18.40 17.23 18.03 2,651,845 +0.32(+1.81%)
Jan 29, 2019 19.25 19.60 17.20 17.71 3,511,328 -1.44(-7.52%)
Jan 28, 2019 18.00 19.80 17.20 19.15 5,649,714 +0.77(+4.19%)
Jan 25, 2019 16.27 19.52 15.61 18.38 10,150,500 +2.57(+16.26%)
Jan 24, 2019 14.43 15.99 14.31 15.81 2,221,118 +1.42(+9.87%)
Jan 23, 2019 14.26 14.61 13.85 14.39 1,992,665 +0.19(+1.34%)
Jan 22, 2019 14.99 15.94 13.92 14.20 4,807,505 -0.93(-6.15%)
Jan 18, 2019 13.64 15.60 13.42 15.13 5,474,200 +1.52(+11.17%)
Jan 17, 2019 14.05 14.11 13.33 13.61 1,183,426 -0.50(-3.54%)
Jan 16, 2019 14.55 14.90 13.90 14.11 1,601,660 -0.53(-3.62%)
Jan 15, 2019 14.17 14.77 14.17 14.64 917,839 +0.46(+3.24%)
Jan 14, 2019 15.03 15.23 14.16 14.18 917,793 -1.09(-7.14%)
Jan 11, 2019 15.01 15.39 14.64 15.27 715,700 +0.22(+1.46%)
Jan 10, 2019 14.90 15.18 14.05 15.05 1,632,583 -0.59(-3.77%)
Jan 09, 2019 15.74 16.23 15.48 15.64 832,650 -0.12(-0.76%)
Jan 08, 2019 15.40 16.36 14.77 15.76 1,391,123 +0.48(+3.14%)
Jan 07, 2019 14.65 15.54 14.45 15.28 1,457,298 +1.02(+7.15%)
Jan 04, 2019 13.36 14.97 13.25 14.26 1,708,300 +1.01(+7.62%)
Jan 03, 2019 13.98 14.46 13.15 13.25 1,395,653 -0.88(-6.23%)
Jan 02, 2019 13.31 14.46 13.10 14.13 1,238,476 +0.55(+4.05%)
Dec 31, 2018 14.40 14.54 13.21 13.58 1,984,700 -0.70(-4.90%)
Dec 28, 2018 14.86 15.21 14.04 14.28 1,512,700 -0.62(-4.16%)
Dec 27, 2018 14.58 15.21 14.09 14.90 1,522,545 -0.14(-0.93%)
Dec 26, 2018 14.00 15.07 13.04 15.04 1,614,381 +1.31(+9.54%)
Dec 24, 2018 12.89 14.12 12.76 13.73 1,083,500 +0.64(+4.89%)
Dec 21, 2018 13.66 13.98 12.73 13.09 1,797,800 -0.49(-3.61%)
Dec 20, 2018 13.15 14.25 12.96 13.58 2,497,906 +0.50(+3.82%)
Dec 19, 2018 12.75 13.96 12.33 13.08 3,359,948 +0.34(+2.67%)
Dec 18, 2018 13.81 13.81 12.33 12.74 3,482,997 -0.77(-5.70%)
Dec 17, 2018 16.64 16.65 13.14 13.51 7,681,655 -3.71(-21.54%)
Dec 14, 2018 17.74 18.29 17.08 17.22 1,064,700 -0.76(-4.23%)
Dec 13, 2018 19.16 19.19 17.85 17.98 1,093,775 -1.12(-5.86%)
Dec 12, 2018 18.83 20.11 18.81 19.10 1,052,663 +0.31(+1.65%)
Dec 11, 2018 19.06 19.40 18.35 18.79 1,219,789 -0.07(-0.37%)
Dec 10, 2018 17.27 19.00 17.27 18.86 1,238,450 +1.49(+8.58%)
Dec 07, 2018 19.00 19.68 17.35 17.37 1,369,000 -1.76(-9.20%)
Dec 06, 2018 18.81 19.22 18.27 19.13 1,021,180 -0.13(-0.67%)
Dec 04, 2018 19.59 20.17 18.85 19.26 1,164,900 -0.53(-2.68%)
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.