Overstock Com Ord Shs (NQ: OSTK )

78.95 USD +3.25 (+4.29%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.44 12.59 12.01 12.31 114,337 -0.15(-1.20%)
Feb 25, 2010 12.25 12.48 12.03 12.46 90,427 -0.02(-0.16%)
Feb 24, 2010 12.02 12.54 11.81 12.48 123,755 +0.46(+3.83%)
Feb 23, 2010 11.96 12.25 11.65 12.02 109,165 +0.10(+0.84%)
Feb 22, 2010 12.12 12.34 11.90 11.92 82,314 -0.19(-1.57%)
Feb 19, 2010 12.23 12.32 12.08 12.11 93,508 -0.12(-0.98%)
Feb 18, 2010 11.87 12.25 11.76 12.23 128,422 +0.36(+3.03%)
Feb 17, 2010 11.94 11.99 11.65 11.87 64,272 +0.01(+0.08%)
Feb 16, 2010 11.86 12.17 11.62 11.86 106,702 +0.06(+0.51%)
Feb 12, 2010 11.72 11.80 11.80 11.80 157,000 -0.09(-0.76%)
Feb 11, 2010 11.64 11.96 11.53 11.89 74,116 +0.27(+2.32%)
Feb 10, 2010 11.43 11.70 11.26 11.62 69,285 +0.17(+1.48%)
Feb 09, 2010 11.38 11.47 11.25 11.45 83,645 +0.27(+2.42%)
Feb 08, 2010 11.37 11.51 11.16 11.18 72,090 -0.24(-2.10%)
Feb 05, 2010 11.10 11.71 11.10 11.42 276,265 +0.32(+2.88%)
Feb 04, 2010 11.35 11.42 10.88 11.10 242,263 -0.30(-2.63%)
Feb 03, 2010 11.50 11.77 11.35 11.40 151,198 -0.02(-0.18%)
Feb 02, 2010 12.08 12.08 11.35 11.42 212,535 -0.65(-5.39%)
Feb 01, 2010 11.89 12.08 11.50 12.07 132,375 +0.21(+1.77%)
Jan 29, 2010 11.93 12.32 11.55 11.86 117,368 -0.06(-0.50%)
Jan 28, 2010 11.93 12.25 11.62 11.92 136,607 +0.05(+0.42%)
Jan 27, 2010 11.53 11.92 11.53 11.87 43,866 +0.24(+2.06%)
Jan 26, 2010 11.88 12.21 11.60 11.63 249,157 -0.32(-2.68%)
Jan 25, 2010 12.34 12.34 11.88 11.95 119,750 -0.23(-1.89%)
Jan 22, 2010 12.30 12.79 12.04 12.18 92,115 -0.17(-1.38%)
Jan 21, 2010 12.59 12.70 12.25 12.35 129,496 -0.18(-1.44%)
Jan 20, 2010 12.43 12.70 12.26 12.53 83,843 -0.11(-0.87%)
Jan 19, 2010 12.65 12.76 11.95 12.64 212,749 -0.04(-0.32%)
Jan 15, 2010 12.76 12.68 12.68 12.68 260,700 -0.02(-0.16%)
Jan 14, 2010 12.89 13.27 12.60 12.70 136,909 -0.24(-1.85%)
Jan 13, 2010 12.79 13.06 12.66 12.94 111,326 +0.12(+0.94%)
Jan 12, 2010 13.18 13.29 12.71 12.82 122,943 -0.45(-3.39%)
Jan 11, 2010 13.15 13.45 12.96 13.27 125,283 +0.17(+1.30%)
Jan 08, 2010 13.24 13.39 12.89 13.10 103,323 -0.14(-1.06%)
Jan 07, 2010 13.23 13.51 12.79 13.24 179,828 +0.04(+0.30%)
Jan 06, 2010 13.75 13.75 13.17 13.20 113,579 -0.61(-4.42%)
Jan 05, 2010 13.65 14.08 13.37 13.81 151,320 +0.10(+0.73%)
Jan 04, 2010 13.72 13.86 13.49 13.71 98,132 +0.15(+1.11%)
Dec 31, 2009 13.57 13.56 13.56 13.56 80,900 +0.04(+0.30%)
Dec 30, 2009 12.72 13.52 12.70 13.52 181,088 +0.69(+5.38%)
Dec 29, 2009 12.96 13.21 12.66 12.83 83,302 -0.09(-0.70%)
Dec 28, 2009 13.69 13.81 12.78 12.92 175,746 -0.64(-4.72%)
Dec 24, 2009 13.83 13.89 13.50 13.56 44,909 -0.15(-1.09%)
Dec 23, 2009 13.37 14.36 13.12 13.71 283,339 +0.40(+3.01%)
Dec 22, 2009 13.21 13.43 12.88 13.31 97,738 +0.09(+0.68%)
Dec 21, 2009 13.32 13.84 12.96 13.22 130,567 -0.03(-0.23%)
Dec 18, 2009 13.65 13.75 12.94 13.25 218,576 -0.26(-1.92%)
Dec 17, 2009 13.98 14.17 13.29 13.51 117,259 -0.63(-4.46%)
Dec 16, 2009 14.62 14.62 13.86 14.14 87,065 -0.28(-1.94%)
Dec 15, 2009 15.00 15.00 14.40 14.42 74,562 -0.59(-3.93%)
Dec 14, 2009 14.93 15.05 14.57 15.01 54,329 +0.24(+1.62%)
Dec 11, 2009 14.79 14.86 14.51 14.77 41,482 +0.15(+1.03%)
Dec 10, 2009 14.92 14.96 14.55 14.62 116,516 -0.11(-0.75%)
Dec 09, 2009 14.71 14.77 14.34 14.73 58,625 +0.09(+0.61%)
Dec 08, 2009 14.91 15.09 14.58 14.64 57,912 -0.38(-2.53%)
Dec 07, 2009 14.85 15.14 14.71 15.02 83,845 +0.09(+0.60%)
Dec 04, 2009 14.76 15.09 14.45 14.93 96,325 +0.44(+3.04%)
Dec 03, 2009 14.87 14.98 14.44 14.49 73,880 -0.27(-1.83%)
Dec 02, 2009 15.00 15.53 14.69 14.76 123,424 -0.29(-1.93%)
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.