Overstock Com Ord Shs (NQ: OSTK )

92.18 USD -0.62 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.05 17.60 17.05 17.20 119,065 +0.10(+0.58%)
Mar 30, 2017 17.00 17.50 16.80 17.10 112,600 +0.20(+1.18%)
Mar 29, 2017 17.00 17.45 16.85 16.90 58,635 -0.15(-0.88%)
Mar 28, 2017 17.05 17.40 16.99 17.05 24,511 -0.10(-0.58%)
Mar 27, 2017 16.80 17.30 16.80 17.15 27,890 +0.15(+0.88%)
Mar 24, 2017 16.95 17.40 16.90 17.00 33,324 +0.10(+0.59%)
Mar 23, 2017 17.05 17.35 16.90 16.90 53,290 -0.15(-0.88%)
Mar 22, 2017 17.45 17.62 16.80 17.05 56,132 -0.45(-2.57%)
Mar 21, 2017 18.00 18.15 17.50 17.50 47,030 -0.55(-3.05%)
Mar 20, 2017 18.05 18.17 17.60 18.05 48,022 +0.00(+0.00%)
Mar 17, 2017 17.70 18.20 17.55 18.05 111,816 +0.35(+1.98%)
Mar 16, 2017 17.55 17.80 17.45 17.70 45,705 +0.15(+0.85%)
Mar 15, 2017 17.40 17.65 17.05 17.55 62,103 +0.20(+1.15%)
Mar 14, 2017 17.20 17.50 17.05 17.35 43,285 +0.10(+0.58%)
Mar 13, 2017 17.45 17.60 17.15 17.25 27,650 -0.15(-0.86%)
Mar 10, 2017 17.55 17.55 17.20 17.40 55,244 +0.00(+0.00%)
Mar 09, 2017 17.55 17.70 17.25 17.40 40,635 -0.15(-0.85%)
Mar 08, 2017 17.70 18.05 17.50 17.55 35,557 -0.15(-0.85%)
Mar 07, 2017 17.50 18.00 16.75 17.70 62,385 +0.10(+0.57%)
Mar 06, 2017 17.90 17.90 16.65 17.60 46,974 -0.40(-2.22%)
Mar 03, 2017 18.50 18.50 17.85 18.00 67,982 -0.40(-2.17%)
Mar 02, 2017 18.45 18.60 18.25 18.40 85,892 +0.05(+0.27%)
Mar 01, 2017 18.75 19.00 18.25 18.35 98,669 -0.10(-0.54%)
Feb 28, 2017 18.35 18.50 18.25 18.45 79,728 +0.10(+0.54%)
Feb 27, 2017 18.15 18.50 17.98 18.35 110,634 +0.20(+1.10%)
Feb 24, 2017 17.85 18.23 17.70 18.15 122,272 +0.15(+0.83%)
Feb 23, 2017 18.20 18.20 17.70 18.00 164,728 -0.20(-1.10%)
Feb 22, 2017 18.25 18.40 18.10 18.20 178,019 -0.05(-0.27%)
Feb 21, 2017 18.60 18.70 18.20 18.25 140,980 -0.35(-1.88%)
Feb 17, 2017 18.60 18.60 18.60 0 +0.10(+0.54%)
Feb 16, 2017 18.40 18.60 18.30 18.50 90,767 +0.10(+0.54%)
Feb 15, 2017 18.30 18.60 18.30 18.40 59,004 +0.00(+0.00%)
Feb 14, 2017 18.00 18.45 17.90 18.40 90,272 +0.40(+2.22%)
Feb 13, 2017 18.00 18.30 17.90 18.00 85,923 +0.15(+0.84%)
Feb 10, 2017 17.70 17.95 17.60 17.85 58,478 +0.20(+1.13%)
Feb 09, 2017 17.30 17.80 17.10 17.65 157,408 +0.45(+2.62%)
Feb 08, 2017 17.10 17.30 16.70 17.20 99,130 +0.20(+1.18%)
Feb 07, 2017 16.15 17.05 16.15 17.00 330,809 +0.90(+5.59%)
Feb 06, 2017 16.80 16.85 15.95 16.10 3,003,355 -0.70(-4.17%)
Feb 03, 2017 17.00 17.10 16.50 16.80 145,110 -0.10(-0.59%)
Feb 02, 2017 17.50 17.50 16.75 16.90 185,071 -0.60(-3.43%)
Feb 01, 2017 18.90 20.50 17.10 17.50 1,067,277 +0.90(+5.42%)
Jan 31, 2017 16.55 16.85 16.40 16.60 93,649 +0.00(+0.00%)
Jan 30, 2017 16.75 16.85 16.50 16.60 46,352 -0.45(-2.64%)
Jan 27, 2017 16.40 17.20 16.30 17.05 79,290 +0.60(+3.65%)
Jan 26, 2017 16.45 16.55 16.20 16.45 30,497 +0.15(+0.92%)
Jan 25, 2017 16.38 16.40 16.10 16.30 81,366 +0.00(+0.00%)
Jan 24, 2017 15.60 16.35 15.60 16.30 50,636 +0.50(+3.16%)
Jan 23, 2017 16.25 16.25 15.75 15.80 56,606 -0.45(-2.77%)
Jan 20, 2017 16.20 16.45 16.10 16.25 30,222 +0.10(+0.62%)
Jan 19, 2017 16.45 16.50 16.05 16.15 45,317 -0.35(-2.12%)
Jan 18, 2017 16.80 16.89 16.35 16.50 148,074 -0.30(-1.79%)
Jan 17, 2017 16.90 17.05 16.75 16.80 29,602 -0.25(-1.47%)
Jan 13, 2017 17.05 17.05 17.05 0 +0.35(+2.10%)
Jan 12, 2017 17.00 17.10 16.60 16.70 47,082 -0.45(-2.62%)
Jan 11, 2017 17.10 17.20 17.00 17.15 27,415 +0.10(+0.59%)
Jan 10, 2017 17.00 17.20 16.85 17.05 48,811 +0.10(+0.59%)
Jan 09, 2017 17.10 17.30 16.80 16.95 44,689 -0.10(-0.59%)
Jan 06, 2017 17.45 17.50 17.00 17.05 27,851 -0.40(-2.29%)
Jan 05, 2017 17.80 17.85 17.45 17.45 48,524 -0.35(-1.97%)
Jan 04, 2017 17.80 17.90 17.50 17.80 32,715 +0.10(+0.56%)
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.