Overstock Com Ord Shs (NQ: OSTK )

75.02 USD -5.45 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 70.00 72.55 66.61 67.17 2,950,000 -2.97(-4.23%)
Feb 25, 2021 76.12 79.73 69.12 70.14 5,260,855 -2.79(-3.83%)
Feb 24, 2021 80.08 85.10 71.05 72.93 7,970,130 -15.21(-17.26%)
Feb 23, 2021 85.00 91.72 79.53 88.14 3,144,205 -6.73(-7.09%)
Feb 22, 2021 99.65 102.80 93.24 94.87 1,977,496 -6.33(-6.25%)
Feb 19, 2021 98.25 102.60 97.36 101.20 1,770,000 +3.92(+4.03%)
Feb 18, 2021 98.01 100.63 95.30 97.28 1,677,240 -5.23(-5.10%)
Feb 17, 2021 101.08 102.95 96.06 102.51 2,529,145 -1.96(-1.88%)
Feb 16, 2021 109.01 112.30 103.66 104.47 1,828,174 -2.41(-2.25%)
Feb 12, 2021 107.40 111.70 104.59 106.88 1,938,500 -0.85(-0.79%)
Feb 11, 2021 103.00 108.89 101.51 107.73 2,396,117 +6.83(+6.77%)
Feb 10, 2021 104.62 109.00 96.60 100.90 2,669,861 -2.70(-2.61%)
Feb 09, 2021 98.22 107.74 98.18 103.60 2,948,055 +4.25(+4.28%)
Feb 08, 2021 96.25 101.34 93.40 99.35 3,129,953 +6.75(+7.29%)
Feb 05, 2021 88.53 96.00 86.18 92.60 2,921,300 +4.06(+4.59%)
Feb 04, 2021 91.55 91.90 84.24 88.54 3,205,205 -2.14(-2.36%)
Feb 03, 2021 80.97 93.87 80.17 90.68 6,009,842 +12.98(+16.71%)
Feb 02, 2021 79.93 80.98 75.16 77.70 2,036,753 -1.82(-2.29%)
Feb 01, 2021 78.09 80.20 73.01 79.52 2,323,051 +1.92(+2.47%)
Jan 29, 2021 82.96 83.50 76.40 77.60 2,666,200 -2.76(-3.43%)
Jan 28, 2021 85.29 87.29 78.28 80.36 2,991,670 -6.43(-7.41%)
Jan 27, 2021 81.01 94.98 80.50 86.79 6,559,422 +0.35(+0.40%)
Jan 26, 2021 76.00 90.53 73.44 86.44 13,347,741 +19.04(+28.25%)
Jan 25, 2021 68.84 74.60 65.28 67.40 5,226,742 -0.51(-0.75%)
Jan 22, 2021 63.01 69.59 62.88 67.91 4,358,400 +4.14(+6.49%)
Jan 21, 2021 60.84 65.18 60.01 63.77 2,649,640 +2.84(+4.66%)
Jan 20, 2021 63.19 63.68 60.02 60.93 1,836,164 -2.01(-3.19%)
Jan 19, 2021 60.42 63.37 59.80 62.94 2,548,028 +3.42(+5.75%)
Jan 15, 2021 63.13 64.50 58.88 59.52 3,513,800 -4.55(-7.10%)
Jan 14, 2021 60.51 66.35 60.29 64.07 6,347,231 +4.45(+7.46%)
Jan 13, 2021 60.31 61.40 57.20 59.62 2,718,186 -1.06(-1.75%)
Jan 12, 2021 52.86 62.21 51.80 60.68 7,445,548 +8.69(+16.71%)
Jan 11, 2021 51.34 53.69 50.76 51.99 2,558,110 -1.65(-3.08%)
Jan 08, 2021 58.92 59.11 53.22 53.64 3,483,500 -3.75(-6.53%)
Jan 07, 2021 55.70 57.69 55.33 57.39 2,551,654 +3.09(+5.69%)
Jan 06, 2021 52.67 57.35 52.05 54.30 3,635,725 +0.57(+1.06%)
Jan 05, 2021 49.39 53.94 49.26 53.73 2,983,056 +4.27(+8.63%)
Jan 04, 2021 48.50 51.00 46.75 49.46 3,220,990 +1.49(+3.11%)
Dec 31, 2020 47.97 47.97 47.97 3,269,009 -4.47(-8.52%)
Dec 30, 2020 51.68 54.01 51.11 52.44 3,269,009 +0.90(+1.75%)
Dec 29, 2020 51.95 53.35 50.51 51.54 3,026,198 +0.21(+0.41%)
Dec 28, 2020 58.00 58.31 51.05 51.33 6,014,256 -5.43(-9.57%)
Dec 24, 2020 58.65 58.71 56.37 56.76 1,505,600 -1.46(-2.51%)
Dec 23, 2020 59.07 59.69 57.81 58.22 2,126,413 -0.87(-1.47%)
Dec 22, 2020 63.86 63.86 57.11 59.09 4,602,693 -2.96(-4.77%)
Dec 21, 2020 61.59 63.79 60.85 62.05 2,932,875 -0.52(-0.83%)
Dec 18, 2020 67.46 68.94 62.27 62.57 4,838,700 -6.54(-9.46%)
Dec 17, 2020 65.68 69.23 65.00 69.11 4,214,091 +4.30(+6.63%)
Dec 16, 2020 64.12 66.49 61.86 64.81 4,871,798 +3.14(+5.09%)
Dec 15, 2020 56.20 61.78 56.06 61.67 4,099,136 +5.82(+10.42%)
Dec 14, 2020 56.15 57.04 53.95 55.85 2,069,737 +0.37(+0.67%)
Dec 11, 2020 56.86 58.59 53.78 55.48 2,382,600 -1.21(-2.13%)
Dec 10, 2020 57.24 59.13 56.00 56.69 2,384,171 -1.23(-2.12%)
Dec 09, 2020 60.30 62.72 57.29 57.92 2,509,509 -2.12(-3.53%)
Dec 08, 2020 59.30 61.85 57.80 60.04 2,170,876 +0.46(+0.77%)
Dec 07, 2020 62.83 62.98 59.15 59.58 2,242,624 -3.14(-5.01%)
Dec 04, 2020 62.56 63.30 61.54 62.72 1,184,600 -0.14(-0.22%)
Dec 03, 2020 62.41 63.57 61.33 62.86 1,354,792 +0.61(+0.98%)
Dec 02, 2020 61.23 64.08 59.56 62.25 2,164,841 -0.89(-1.41%)
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.