Overstock Com Ord Shs (NQ: OSTK )

80.70 USD -3.92 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 26.55 27.88 25.63 25.88 1,726,100 -2.84(-9.89%)
Apr 27, 2006 28.47 29.87 28.10 28.72 851,198 +0.18(+0.63%)
Apr 26, 2006 27.90 29.29 27.25 28.54 714,971 +1.09(+3.97%)
Apr 25, 2006 26.46 28.00 26.08 27.45 813,247 +1.13(+4.29%)
Apr 24, 2006 27.08 27.13 26.15 26.32 547,670 -0.86(-3.16%)
Apr 21, 2006 27.84 28.50 26.68 27.18 524,316 -0.49(-1.77%)
Apr 20, 2006 28.33 28.86 26.99 27.67 587,212 -0.47(-1.67%)
Apr 19, 2006 27.31 28.71 26.71 28.14 701,059 +0.65(+2.36%)
Apr 18, 2006 27.15 27.85 27.00 27.49 595,261 +0.36(+1.33%)
Apr 17, 2006 27.31 27.74 26.42 27.13 419,275 -0.25(-0.91%)
Apr 13, 2006 26.80 28.33 26.77 27.38 1,331,243 +0.51(+1.90%)
Apr 12, 2006 27.37 27.23 26.50 26.87 714,982 -0.50(-1.83%)
Apr 11, 2006 28.35 28.60 27.21 27.37 387,848 -0.66(-2.35%)
Apr 10, 2006 28.16 29.75 27.65 28.03 717,051 -0.41(-1.44%)
Apr 07, 2006 29.20 29.41 28.27 28.44 940,256 -0.87(-2.97%)
Apr 06, 2006 28.42 30.63 28.06 29.31 1,277,136 +0.86(+3.02%)
Apr 05, 2006 28.66 29.49 27.52 28.45 1,545,282 -0.23(-0.80%)
Apr 04, 2006 28.95 29.21 28.25 28.68 450,362 -0.18(-0.62%)
Apr 03, 2006 29.82 30.05 28.21 28.86 812,098 -0.96(-3.22%)
Mar 31, 2006 30.36 30.36 29.53 29.82 628,769 -0.58(-1.91%)
Mar 30, 2006 30.74 31.77 29.90 30.40 589,112 -0.26(-0.85%)
Mar 29, 2006 30.98 31.34 30.02 30.66 542,290 -0.07(-0.23%)
Mar 28, 2006 32.26 32.40 30.68 30.73 579,117 -1.73(-5.33%)
Mar 27, 2006 30.55 32.73 30.28 32.46 1,240,627 +2.04(+6.71%)
Mar 24, 2006 30.19 30.77 30.11 30.42 678,192 +0.43(+1.43%)
Mar 23, 2006 30.29 30.83 29.89 29.99 791,300 -0.07(-0.23%)
Mar 22, 2006 28.06 30.88 28.06 30.06 1,303,200 +1.68(+5.92%)
Mar 21, 2006 28.43 28.87 27.91 28.38 1,658,301 +0.14(+0.50%)
Mar 20, 2006 27.49 29.98 27.20 28.24 1,103,994 +0.99(+3.63%)
Mar 17, 2006 28.69 28.69 27.21 27.25 778,812 -0.76(-2.71%)
Mar 16, 2006 28.28 28.80 27.80 28.01 884,327 -0.22(-0.78%)
Mar 15, 2006 28.49 28.54 26.74 28.23 1,450,051 -0.27(-0.95%)
Mar 14, 2006 25.80 28.70 25.65 28.50 2,333,362 +2.95(+11.55%)
Mar 13, 2006 22.96 26.10 22.73 25.55 2,478,888 +2.70(+11.82%)
Mar 10, 2006 22.75 23.25 22.65 22.85 398,164 +0.00(+0.00%)
Mar 09, 2006 23.03 23.30 22.75 22.85 531,356 -0.12(-0.52%)
Mar 08, 2006 23.07 23.46 22.75 22.97 364,209 +0.05(+0.22%)
Mar 07, 2006 22.86 23.24 22.74 22.92 608,785 -0.23(-0.99%)
Mar 06, 2006 22.52 23.69 22.23 23.15 551,208 +0.97(+4.37%)
Mar 03, 2006 22.62 22.80 21.72 22.18 1,294,765 -0.38(-1.68%)
Mar 02, 2006 22.58 23.20 22.45 22.56 438,053 -0.24(-1.05%)
Mar 01, 2006 22.60 23.63 22.06 22.80 1,316,323 +0.30(+1.33%)
Feb 28, 2006 23.07 23.31 22.24 22.50 1,376,019 -0.57(-2.47%)
Feb 27, 2006 23.40 23.50 22.91 23.07 873,741 -0.33(-1.41%)
Feb 24, 2006 24.30 24.49 23.08 23.40 1,205,003 -0.87(-3.58%)
Feb 23, 2006 24.96 25.30 24.26 24.27 583,304 -0.87(-3.46%)
Feb 22, 2006 24.95 25.57 24.95 25.14 377,685 +0.17(+0.68%)
Feb 21, 2006 25.36 25.83 24.97 24.97 307,300 -0.38(-1.50%)
Feb 17, 2006 25.95 25.95 25.05 25.35 455,720 -0.05(-0.20%)
Feb 16, 2006 26.00 26.12 25.25 25.40 362,800 +0.17(+0.67%)
Feb 15, 2006 25.35 25.50 24.80 25.23 1,196,179 +0.06(+0.24%)
Feb 14, 2006 25.28 25.63 24.87 25.17 453,170 -0.11(-0.44%)
Feb 13, 2006 24.43 25.70 24.40 25.28 474,654 +0.53(+2.14%)
Feb 10, 2006 25.23 25.33 24.20 24.75 489,379 -0.56(-2.21%)
Feb 09, 2006 25.41 25.68 25.14 25.31 541,930 -0.15(-0.59%)
Feb 08, 2006 24.23 25.84 23.50 25.46 1,407,143 +1.18(+4.86%)
Feb 07, 2006 22.14 25.12 21.60 24.28 2,523,152 +1.53(+6.73%)
Feb 06, 2006 23.75 24.00 22.70 22.75 1,079,389 -1.11(-4.65%)
Feb 03, 2006 24.65 24.65 23.75 23.86 449,865 -0.79(-3.20%)
Feb 02, 2006 23.85 24.95 23.48 24.65 688,333 +1.08(+4.58%)
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.