Overstock Com Ord Shs (NQ: OSTK )

81.41 USD +2.80 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.81 18.61 17.72 18.19 406,997 +0.29(+1.62%)
Feb 27, 2007 18.62 18.75 17.32 17.90 327,079 -0.96(-5.09%)
Feb 26, 2007 19.06 19.50 18.71 18.86 401,889 -0.20(-1.05%)
Feb 23, 2007 18.94 19.38 18.79 19.06 431,209 +0.04(+0.21%)
Feb 22, 2007 18.65 19.18 18.65 19.02 429,918 +0.38(+2.04%)
Feb 21, 2007 19.10 19.72 18.44 18.64 865,404 -0.39(-2.05%)
Feb 20, 2007 18.20 19.32 18.18 19.03 797,718 +0.79(+4.33%)
Feb 16, 2007 17.71 18.64 17.42 18.24 310,751 +0.50(+2.82%)
Feb 15, 2007 17.68 17.83 17.46 17.74 341,636 +0.14(+0.80%)
Feb 14, 2007 17.39 17.92 17.39 17.60 293,330 -0.05(-0.28%)
Feb 13, 2007 17.80 17.89 17.41 17.65 536,378 -0.16(-0.90%)
Feb 12, 2007 17.00 17.85 16.81 17.81 321,621 +0.72(+4.21%)
Feb 09, 2007 17.22 17.76 16.91 17.09 264,758 -0.17(-0.98%)
Feb 08, 2007 16.76 17.52 16.68 17.26 375,023 +0.18(+1.05%)
Feb 07, 2007 17.67 18.75 16.86 17.08 987,174 -0.82(-4.58%)
Feb 06, 2007 15.26 18.35 15.20 17.90 1,772,793 +3.24(+22.10%)
Feb 05, 2007 14.59 15.56 14.27 14.66 738,117 -0.45(-2.98%)
Feb 02, 2007 14.63 15.24 14.51 15.11 328,722 +0.51(+3.49%)
Feb 01, 2007 14.63 14.82 14.35 14.60 304,516 -0.12(-0.82%)
Jan 31, 2007 14.78 14.79 14.26 14.72 317,854 -0.06(-0.41%)
Jan 30, 2007 14.78 15.00 14.68 14.78 293,943 -0.02(-0.14%)
Jan 29, 2007 14.55 15.16 14.51 14.80 203,535 +0.24(+1.65%)
Jan 26, 2007 14.67 14.99 14.34 14.56 464,710 -0.15(-1.02%)
Jan 25, 2007 14.80 15.16 14.54 14.71 446,226 -0.12(-0.81%)
Jan 24, 2007 14.79 15.20 14.71 14.83 274,923 +0.34(+2.35%)
Jan 23, 2007 15.30 15.30 14.27 14.49 539,853 -0.87(-5.66%)
Jan 22, 2007 14.45 15.39 14.05 15.36 508,910 +0.93(+6.44%)
Jan 19, 2007 14.46 14.66 14.12 14.43 389,064 -0.06(-0.41%)
Jan 18, 2007 15.25 15.26 14.30 14.49 233,252 -0.69(-4.55%)
Jan 17, 2007 15.35 15.67 15.13 15.18 245,940 -0.11(-0.72%)
Jan 16, 2007 15.09 15.43 14.96 15.29 183,970 +0.16(+1.06%)
Jan 12, 2007 15.04 15.26 14.93 15.13 166,842 +0.03(+0.20%)
Jan 11, 2007 14.75 15.22 14.74 15.10 442,998 +0.33(+2.23%)
Jan 10, 2007 14.55 14.84 14.43 14.77 184,037 +0.22(+1.51%)
Jan 09, 2007 14.94 15.30 14.47 14.55 453,174 -0.36(-2.41%)
Jan 08, 2007 14.98 15.17 14.70 14.91 282,224 -0.12(-0.80%)
Jan 05, 2007 15.68 15.68 14.88 15.03 442,980 -0.73(-4.63%)
Jan 04, 2007 14.85 15.83 14.79 15.76 325,348 +0.98(+6.63%)
Jan 03, 2007 15.92 16.07 14.52 14.78 713,709 -1.02(-6.46%)
Dec 29, 2006 16.30 16.39 15.35 15.80 828,596 -0.63(-3.83%)
Dec 28, 2006 16.50 16.70 16.26 16.43 171,668 -0.16(-0.96%)
Dec 27, 2006 16.70 16.86 16.17 16.59 417,254 -0.15(-0.90%)
Dec 26, 2006 16.62 16.84 16.02 16.74 286,093 +0.06(+0.36%)
Dec 22, 2006 16.34 16.97 16.23 16.68 226,973 +0.42(+2.58%)
Dec 21, 2006 16.28 17.11 16.08 16.26 381,347 -0.06(-0.37%)
Dec 20, 2006 16.39 16.44 16.00 16.32 171,198 +0.00(+0.00%)
Dec 19, 2006 14.90 16.59 14.90 16.32 685,885 +1.25(+8.29%)
Dec 18, 2006 16.08 16.13 14.90 15.07 309,989 -1.01(-6.28%)
Dec 15, 2006 15.91 16.43 15.80 16.08 293,488 +0.12(+0.75%)
Dec 14, 2006 16.45 16.55 15.90 15.96 245,390 -0.52(-3.16%)
Dec 13, 2006 16.12 16.60 15.86 16.48 363,355 +0.36(+2.23%)
Dec 12, 2006 16.33 16.49 15.80 16.12 901,261 -0.26(-1.59%)
Dec 11, 2006 16.75 17.51 16.23 16.38 700,486 -0.38(-2.27%)
Dec 08, 2006 16.80 16.95 16.28 16.76 253,863 +0.11(+0.66%)
Dec 07, 2006 16.30 17.14 16.10 16.65 807,434 +0.44(+2.71%)
Dec 06, 2006 16.00 16.26 15.60 16.21 328,750 +0.21(+1.31%)
Dec 05, 2006 16.23 16.35 15.61 16.00 431,266 -0.15(-0.93%)
Dec 04, 2006 15.35 16.54 15.10 16.15 721,604 +0.89(+5.83%)
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.