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 29, 2016 14.97 14.97 14.50 14.59 70,190 -0.38(-2.54%)
Apr 28, 2016 15.56 16.00 14.96 14.97 64,578 -0.68(-4.35%)
Apr 27, 2016 15.55 15.65 15.29 15.65 39,679 +0.18(+1.16%)
Apr 26, 2016 15.29 15.55 15.00 15.47 33,069 +0.23(+1.51%)
Apr 25, 2016 15.31 15.42 15.11 15.24 45,474 -0.08(-0.52%)
Apr 22, 2016 15.18 15.47 15.12 15.32 29,717 +0.21(+1.39%)
Apr 21, 2016 15.60 15.72 15.11 15.11 52,624 -0.44(-2.83%)
Apr 20, 2016 15.21 15.60 15.20 15.55 34,740 +0.30(+1.97%)
Apr 19, 2016 15.41 15.63 15.20 15.25 38,924 -0.19(-1.23%)
Apr 18, 2016 15.37 15.55 15.16 15.44 39,555 +0.04(+0.26%)
Apr 15, 2016 15.09 15.46 15.09 15.40 40,734 +0.23(+1.52%)
Apr 14, 2016 15.36 15.58 15.14 15.17 33,042 -0.26(-1.69%)
Apr 13, 2016 14.91 15.49 14.91 15.43 86,217 +0.59(+3.98%)
Apr 12, 2016 14.78 15.09 14.52 14.84 57,638 +0.24(+1.64%)
Apr 11, 2016 14.50 15.01 14.48 14.60 152,562 +0.27(+1.88%)
Apr 08, 2016 14.41 14.57 14.23 14.33 37,970 +0.03(+0.21%)
Apr 07, 2016 14.59 14.77 14.23 14.30 53,125 -0.43(-2.92%)
Apr 06, 2016 14.56 14.83 14.52 14.73 37,568 +0.17(+1.17%)
Apr 05, 2016 14.72 15.03 14.53 14.56 42,046 -0.19(-1.29%)
Apr 04, 2016 14.90 15.13 14.67 14.75 124,451 -0.11(-0.74%)
Apr 01, 2016 14.44 14.88 14.36 14.86 47,752 +0.48(+3.34%)
Mar 31, 2016 14.82 14.88 14.31 14.38 75,755 -0.41(-2.77%)
Mar 30, 2016 14.85 14.96 14.52 14.79 34,207 +0.00(+0.00%)
Mar 29, 2016 14.27 15.12 14.27 14.79 57,444 +0.44(+3.07%)
Mar 28, 2016 14.48 14.55 14.28 14.35 20,042 -0.06(-0.42%)
Mar 24, 2016 14.19 14.41 14.41 14.41 30,000 +0.13(+0.91%)
Mar 23, 2016 14.38 14.56 14.10 14.28 46,212 -0.21(-1.45%)
Mar 22, 2016 14.61 14.75 14.34 14.49 75,641 -0.27(-1.83%)
Mar 21, 2016 14.93 15.04 14.57 14.76 61,225 -0.15(-1.01%)
Mar 18, 2016 15.30 15.35 14.82 14.91 144,334 -0.31(-2.04%)
Mar 17, 2016 14.99 15.44 14.88 15.22 85,953 +0.23(+1.53%)
Mar 16, 2016 14.39 15.20 14.39 14.99 118,312 +0.45(+3.09%)
Mar 15, 2016 14.76 14.89 14.39 14.54 46,561 -0.25(-1.69%)
Mar 14, 2016 14.92 14.92 14.65 14.79 42,424 -0.12(-0.80%)
Mar 11, 2016 14.68 14.99 14.58 14.91 46,808 +0.35(+2.40%)
Mar 10, 2016 14.76 14.98 14.30 14.56 62,884 -0.31(-2.08%)
Mar 09, 2016 14.63 14.88 14.32 14.87 90,110 +0.27(+1.85%)
Mar 08, 2016 14.87 14.89 14.47 14.60 98,879 -0.33(-2.21%)
Mar 07, 2016 14.99 15.20 14.80 14.93 95,894 -0.09(-0.60%)
Mar 04, 2016 14.78 15.21 14.52 15.02 97,737 +0.18(+1.21%)
Mar 03, 2016 14.69 14.90 14.41 14.84 93,690 +0.06(+0.41%)
Mar 02, 2016 15.19 15.65 14.62 14.78 96,935 -0.47(-3.08%)
Mar 01, 2016 14.75 15.40 14.57 15.25 166,533 +0.65(+4.45%)
Feb 29, 2016 14.29 14.70 14.20 14.60 141,441 +0.25(+1.74%)
Feb 26, 2016 14.71 14.71 14.11 14.35 52,357 -0.11(-0.76%)
Feb 25, 2016 14.58 14.59 14.25 14.46 54,737 -0.11(-0.75%)
Feb 24, 2016 13.94 14.82 13.74 14.57 109,127 +0.50(+3.55%)
Feb 23, 2016 14.27 14.41 13.98 14.07 135,686 -0.25(-1.75%)
Feb 22, 2016 14.32 14.56 13.96 14.32 183,284 +0.25(+1.78%)
Feb 19, 2016 13.93 14.25 13.78 14.07 99,790 +0.06(+0.43%)
Feb 18, 2016 14.24 14.51 13.70 14.01 134,025 -0.18(-1.27%)
Feb 17, 2016 14.00 14.35 13.77 14.19 155,065 +0.24(+1.72%)
Feb 16, 2016 13.56 14.24 13.32 13.95 191,359 +0.42(+3.10%)
Feb 12, 2016 13.09 13.53 13.53 13.53 164,100 +0.60(+4.64%)
Feb 11, 2016 12.61 13.34 12.34 12.93 211,571 -0.12(-0.92%)
Feb 10, 2016 10.47 13.47 10.40 13.05 616,416 +2.69(+25.97%)
Feb 09, 2016 10.85 11.07 10.25 10.36 153,238 -0.62(-5.65%)
Feb 08, 2016 10.54 11.07 10.47 10.98 133,155 +0.22(+2.04%)
Feb 05, 2016 10.79 10.88 10.41 10.76 156,511 -0.10(-0.92%)
Feb 04, 2016 10.35 10.90 10.35 10.86 179,324 +0.37(+3.53%)
Feb 03, 2016 10.79 10.79 10.25 10.49 144,399 -0.23(-2.15%)
Feb 02, 2016 11.16 11.16 10.65 10.72 149,856 -0.64(-5.63%)
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.