Overstock Com Ord Shs (NQ: OSTK )

81.53 USD -4.43 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 38.60 39.30 36.16 36.24 596,000 -1.82(-4.78%)
Apr 29, 2004 39.67 41.10 37.80 38.06 733,500 -1.42(-3.60%)
Apr 28, 2004 39.84 42.20 38.25 39.48 1,003,600 -0.49(-1.23%)
Apr 27, 2004 36.95 41.12 36.70 39.97 1,344,900 +3.30(+9.00%)
Apr 26, 2004 36.96 37.85 36.41 36.67 465,400 +0.42(+1.16%)
Apr 23, 2004 36.01 38.13 33.19 36.25 1,110,000 +1.20(+3.42%)
Apr 22, 2004 35.07 36.80 34.57 35.05 851,100 +0.05(+0.14%)
Apr 21, 2004 34.85 35.44 34.40 35.00 379,600 +0.37(+1.07%)
Apr 20, 2004 36.04 39.32 34.60 34.63 835,600 -1.34(-3.73%)
Apr 19, 2004 34.10 36.90 33.56 35.97 574,700 +2.08(+6.14%)
Apr 16, 2004 35.00 35.15 33.82 33.89 414,200 -0.57(-1.65%)
Apr 15, 2004 36.13 36.29 33.88 34.46 337,100 -0.74(-2.10%)
Apr 14, 2004 34.46 36.09 33.56 35.20 558,600 -0.03(-0.09%)
Apr 13, 2004 37.31 37.80 34.62 35.23 767,100 -1.31(-3.59%)
Apr 12, 2004 32.99 37.95 32.99 36.54 1,826,000 +3.76(+11.47%)
Apr 08, 2004 34.25 34.80 32.60 32.78 272,900 -0.04(-0.12%)
Apr 07, 2004 32.38 33.70 31.87 32.82 259,800 +0.40(+1.23%)
Apr 06, 2004 34.04 34.04 32.36 32.42 231,800 -1.08(-3.22%)
Apr 05, 2004 33.36 34.43 33.20 33.50 439,600 +1.16(+3.59%)
Apr 02, 2004 32.20 32.34 30.90 32.34 287,000 +1.23(+3.95%)
Apr 01, 2004 31.05 31.48 30.48 31.11 279,700 +0.23(+0.74%)
Mar 31, 2004 31.15 31.46 30.46 30.88 304,200 -0.30(-0.96%)
Mar 30, 2004 30.90 31.74 30.71 31.18 239,300 +0.40(+1.30%)
Mar 29, 2004 30.56 31.10 30.05 30.78 265,400 +0.96(+3.22%)
Mar 26, 2004 29.30 31.00 29.13 29.82 296,200 +0.63(+2.16%)
Mar 25, 2004 28.00 29.48 27.99 29.19 384,600 +1.46(+5.27%)
Mar 24, 2004 28.16 28.95 26.77 27.73 383,300 -0.67(-2.36%)
Mar 23, 2004 29.75 30.62 27.65 28.40 590,000 -0.57(-1.97%)
Mar 22, 2004 29.99 29.99 28.05 28.97 471,000 -1.04(-3.47%)
Mar 19, 2004 30.30 30.70 29.84 30.01 297,700 +0.07(+0.23%)
Mar 18, 2004 31.30 31.58 29.30 29.94 644,700 -1.54(-4.89%)
Mar 17, 2004 29.26 32.35 29.20 31.48 1,059,300 +2.49(+8.59%)
Mar 16, 2004 28.50 29.46 28.04 28.99 443,100 +0.67(+2.37%)
Mar 15, 2004 29.11 29.50 27.78 28.32 771,000 -1.45(-4.87%)
Mar 12, 2004 28.87 30.45 28.66 29.77 919,900 +1.77(+6.32%)
Mar 11, 2004 29.56 30.20 27.70 28.00 1,805,500 -2.19(-7.25%)
Mar 10, 2004 35.82 35.85 29.60 30.19 2,039,700 -4.65(-13.35%)
Mar 09, 2004 34.71 36.45 34.29 34.84 945,900 +0.57(+1.66%)
Mar 08, 2004 34.01 34.95 33.10 34.27 948,300 +1.08(+3.25%)
Mar 05, 2004 33.50 35.60 33.04 33.19 1,552,500 +0.69(+2.12%)
Mar 04, 2004 32.90 33.02 32.11 32.50 348,400 +0.08(+0.25%)
Mar 03, 2004 31.96 33.15 31.68 32.42 617,800 +0.53(+1.66%)
Mar 02, 2004 32.93 33.33 31.40 31.89 1,074,300 -0.08(-0.25%)
Mar 01, 2004 29.03 32.65 28.68 31.97 1,455,600 +2.70(+9.22%)
Feb 27, 2004 27.00 29.60 27.00 29.27 908,200 +1.30(+4.65%)
Feb 26, 2004 28.20 28.85 27.10 27.97 509,600 -0.14(-0.50%)
Feb 25, 2004 27.18 29.70 26.57 28.11 1,846,400 +1.22(+4.54%)
Feb 24, 2004 25.73 27.20 24.28 26.89 1,036,800 +1.54(+6.07%)
Feb 23, 2004 23.91 27.99 23.63 25.35 2,448,400 +1.72(+7.28%)
Feb 20, 2004 22.54 24.35 22.02 23.63 1,124,400 +1.09(+4.84%)
Feb 19, 2004 24.25 26.07 22.37 22.54 2,203,500 -1.51(-6.28%)
Feb 18, 2004 21.13 24.96 21.09 24.05 2,102,700 +2.95(+13.98%)
Feb 17, 2004 18.42 21.57 18.29 21.10 1,951,100 +2.95(+16.25%)
Feb 13, 2004 18.25 19.00 17.92 18.15 204,700 -0.27(-1.47%)
Feb 12, 2004 18.93 19.42 18.29 18.42 216,100 -0.48(-2.54%)
Feb 11, 2004 18.67 19.15 18.31 18.90 340,900 +0.25(+1.34%)
Feb 10, 2004 18.50 18.65 18.32 18.65 139,900 +0.17(+0.92%)
Feb 09, 2004 17.92 18.51 17.90 18.48 234,500 +0.50(+2.78%)
Feb 06, 2004 17.59 18.32 17.59 17.98 223,100 +0.31(+1.75%)
Feb 05, 2004 17.63 18.23 17.60 17.67 267,300 +0.05(+0.28%)
Feb 04, 2004 17.85 18.20 17.52 17.62 242,100 -0.66(-3.61%)
Feb 03, 2004 17.70 18.67 17.54 18.28 389,400 +0.40(+2.24%)
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.