Overstock Com Ord Shs (NQ: OSTK )

26.17 +1.16 (+4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.00 34.70 33.00 33.42 919,726 -0.38(-1.11%)
May 30, 2018 33.25 33.92 32.55 33.80 1,310,058 +0.45(+1.35%)
May 29, 2018 32.65 33.55 32.15 33.35 1,072,157 +0.05(+0.15%)
May 25, 2018 33.30 33.30 33.30 0 -2.20(-6.20%)
May 24, 2018 36.50 36.80 35.35 35.50 824,201 -1.00(-2.74%)
May 23, 2018 36.05 36.85 35.83 36.50 601,929 +0.25(+0.69%)
May 22, 2018 37.80 37.95 35.65 36.25 1,587,830 -1.05(-2.82%)
May 21, 2018 38.20 38.85 37.00 37.30 664,271 -0.60(-1.58%)
May 18, 2018 37.35 38.40 36.85 37.90 801,793 +0.55(+1.47%)
May 17, 2018 38.00 38.95 36.70 37.35 1,263,495 -0.55(-1.45%)
May 16, 2018 39.65 40.10 37.45 37.90 1,562,294 -1.90(-4.77%)
May 15, 2018 38.80 40.50 37.80 39.80 1,213,290 +0.25(+0.63%)
May 14, 2018 36.85 40.00 36.84 39.55 1,725,083 +3.00(+8.21%)
May 11, 2018 35.55 36.90 35.40 36.55 1,156,429 +1.05(+2.96%)
May 10, 2018 35.75 36.70 34.50 35.50 1,266,685 -0.15(-0.42%)
May 09, 2018 37.30 41.45 33.65 35.65 3,673,971 -2.50(-6.55%)
May 08, 2018 37.50 38.60 37.05 38.15 1,328,361 +0.50(+1.33%)
May 07, 2018 37.60 39.20 37.20 37.65 1,224,456 +0.00(+0.00%)
May 04, 2018 38.70 38.85 37.00 37.65 1,388,923 -1.30(-3.34%)
May 03, 2018 38.75 39.80 37.70 38.95 739,425 +0.00(+0.00%)
May 02, 2018 38.15 39.80 38.15 38.95 1,004,110 +0.70(+1.83%)
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.