Overstock Com Ord Shs (NQ: OSTK )

29.27 +3.50 (+13.58%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 31.45 33.91 31.30 33.56 2,489,607 +1.28(+3.97%)
Apr 28, 2022 32.00 34.14 29.67 32.28 3,726,070 +0.86(+2.74%)
Apr 27, 2022 31.53 33.45 31.25 31.42 2,915,124 -0.01(-0.03%)
Apr 26, 2022 33.03 33.27 31.08 31.43 1,980,139 -1.90(-5.70%)
Apr 25, 2022 32.10 33.58 31.50 33.33 2,837,216 -0.36(-1.07%)
Apr 22, 2022 35.39 36.10 33.51 33.69 1,911,662 -2.10(-5.87%)
Apr 21, 2022 37.80 38.23 35.02 35.79 1,728,970 -1.46(-3.92%)
Apr 20, 2022 38.62 38.99 37.00 37.25 1,412,936 -1.79(-4.59%)
Apr 19, 2022 37.68 39.80 37.45 39.04 1,534,002 +1.45(+3.86%)
Apr 18, 2022 37.71 38.16 36.57 37.59 1,502,537 -0.82(-2.13%)
Apr 14, 2022 40.25 41.00 37.88 38.41 1,407,994 -2.02(-5.00%)
Apr 13, 2022 39.56 40.87 39.18 40.43 1,017,230 +0.44(+1.10%)
Apr 12, 2022 40.60 43.34 39.55 39.99 1,734,088 -0.21(-0.52%)
Apr 11, 2022 39.32 41.92 39.22 40.20 1,122,511 -0.25(-0.62%)
Apr 08, 2022 40.39 41.65 39.35 40.45 1,200,204 -0.36(-0.88%)
Apr 07, 2022 40.27 41.40 39.05 40.81 1,514,654 +0.15(+0.37%)
Apr 06, 2022 42.07 42.16 39.82 40.66 1,593,708 -2.22(-5.18%)
Apr 05, 2022 44.00 45.90 42.61 42.88 1,548,696 -1.02(-2.32%)
Apr 04, 2022 43.67 44.55 43.19 43.90 1,776,944 +0.89(+2.07%)
Apr 01, 2022 44.07 44.49 42.56 43.01 1,405,287 -1.00(-2.26%)
Mar 31, 2022 47.12 47.12 44.00 44.01 1,964,608 -2.71(-5.81%)
Mar 30, 2022 50.08 50.48 46.31 46.72 2,346,165 -4.98(-9.63%)
Mar 29, 2022 47.97 52.30 47.69 51.70 1,446,092 +4.27(+9.00%)
Mar 28, 2022 47.47 48.16 45.51 47.43 1,337,433 +0.60(+1.28%)
Mar 25, 2022 49.15 49.29 46.11 46.83 1,172,492 -2.50(-5.07%)
Mar 24, 2022 49.16 50.00 46.55 49.33 1,302,301 +0.33(+0.67%)
Mar 23, 2022 50.14 51.68 48.69 49.00 1,356,529 -1.60(-3.16%)
Mar 22, 2022 48.60 51.77 48.60 50.60 1,489,294 +1.82(+3.73%)
Mar 21, 2022 51.88 52.14 48.42 48.78 1,539,713 -3.54(-6.77%)
Mar 18, 2022 51.35 53.34 51.16 52.32 1,327,998 +0.23(+0.44%)
Mar 17, 2022 47.54 52.42 47.32 52.09 1,445,685 +3.60(+7.42%)
Mar 16, 2022 46.00 48.52 45.81 48.49 1,569,028 +3.18(+7.02%)
Mar 15, 2022 43.42 45.85 42.82 45.31 1,438,709 +1.91(+4.40%)
Mar 14, 2022 44.74 45.82 42.39 43.40 1,354,679 -1.38(-3.08%)
Mar 11, 2022 49.99 50.10 44.58 44.78 2,297,566 -5.00(-10.04%)
Mar 10, 2022 51.21 52.66 48.96 49.78 1,383,216 -1.79(-3.47%)
Mar 09, 2022 53.40 54.80 51.05 51.57 1,997,375 -0.54(-1.04%)
Mar 08, 2022 50.50 54.90 48.75 52.11 2,060,859 +1.48(+2.92%)
Mar 07, 2022 51.50 53.33 50.54 50.63 1,731,707 -0.92(-1.78%)
Mar 04, 2022 52.29 53.06 50.70 51.55 1,619,182 -0.76(-1.45%)
Mar 03, 2022 56.50 56.76 51.61 52.31 1,413,039 -3.66(-6.54%)
Mar 02, 2022 54.77 56.42 53.17 55.97 1,493,392 +0.82(+1.49%)
Mar 01, 2022 58.25 59.46 54.55 55.15 2,976,282 -1.75(-3.08%)
Feb 28, 2022 53.52 57.87 53.37 56.90 3,370,111 +2.92(+5.41%)
Feb 25, 2022 52.53 55.48 53.34 53.98 5,055,480 +0.97(+1.83%)
Feb 24, 2022 42.45 54.16 42.13 53.01 12,764,711 +8.24(+18.41%)
Feb 23, 2022 47.03 50.85 43.34 44.77 36,463,568 +8.32(+22.83%)
Feb 22, 2022 38.79 40.13 35.67 36.45 4,251,140 -3.26(-8.21%)
Feb 18, 2022 39.71 0 -2.44(-5.79%)
Feb 17, 2022 44.80 45.13 40.59 42.15 3,329,504 -3.18(-7.02%)
Feb 16, 2022 49.34 49.34 45.13 45.33 2,148,257 -4.63(-9.27%)
Feb 15, 2022 48.40 50.10 47.51 49.96 1,399,580 +2.65(+5.60%)
Feb 14, 2022 47.36 48.75 47.01 47.31 1,008,406 -0.45(-0.94%)
Feb 11, 2022 49.91 51.03 47.31 47.76 1,372,438 -2.13(-4.27%)
Feb 10, 2022 51.96 53.14 49.55 49.89 1,467,471 -2.99(-5.65%)
Feb 09, 2022 53.11 54.34 52.05 52.88 1,658,382 +0.02(+0.04%)
Feb 08, 2022 49.80 52.98 49.50 52.86 1,322,751 +3.14(+6.32%)
Feb 07, 2022 49.30 52.25 49.17 49.72 1,848,554 +0.19(+0.38%)
Feb 04, 2022 45.92 50.33 45.46 49.53 1,841,042 +3.59(+7.81%)
Feb 03, 2022 45.14 45.94 1,401,882 -1.22(-2.59%)
Feb 02, 2022 49.59 50.58 46.78 47.16 1,590,136 -2.84(-5.68%)
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.