Overstock Com Ord Shs (NQ: OSTK )

68.39 USD +2.39 (+3.62%)
Streaming Delayed Price Updated: 1:17 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.31 15.48 15.22 15.26 346,548 +0.00(+0.00%)
May 29, 2014 15.52 15.63 15.18 15.26 374,761 -0.12(-0.78%)
May 28, 2014 16.06 16.34 15.28 15.38 479,240 -0.79(-4.89%)
May 27, 2014 15.85 16.19 15.59 16.17 448,178 +0.48(+3.06%)
May 23, 2014 15.27 15.69 15.69 15.69 259,000 +0.21(+1.34%)
May 22, 2014 15.71 15.74 15.35 15.48 186,614 -0.22(-1.38%)
May 21, 2014 15.79 15.88 15.30 15.70 198,806 +0.02(+0.13%)
May 20, 2014 16.03 16.03 15.55 15.68 262,061 -0.43(-2.64%)
May 19, 2014 16.10 16.14 15.88 16.11 367,427 -0.04(-0.28%)
May 16, 2014 15.65 16.17 15.56 16.15 555,494 +0.59(+3.79%)
May 15, 2014 15.50 15.60 15.09 15.56 353,233 +0.05(+0.32%)
May 14, 2014 15.80 15.81 15.41 15.51 299,924 -0.40(-2.51%)
May 13, 2014 15.98 16.10 15.62 15.91 268,745 -0.04(-0.25%)
May 12, 2014 15.41 16.09 15.41 15.95 377,666 +0.68(+4.45%)
May 09, 2014 14.69 15.30 14.56 15.27 289,590 +0.58(+3.95%)
May 08, 2014 14.63 15.22 14.60 14.69 226,980 -0.09(-0.61%)
May 07, 2014 15.00 15.22 14.45 14.78 372,690 -0.27(-1.79%)
May 06, 2014 15.65 15.68 15.05 15.05 431,816 -0.64(-4.08%)
May 05, 2014 15.39 15.95 15.24 15.69 315,047 +0.20(+1.29%)
May 02, 2014 15.31 16.04 15.10 15.49 1,364,120 +0.16(+1.04%)
May 01, 2014 15.96 16.04 14.89 15.33 794,565 -0.69(-4.31%)
Apr 30, 2014 15.63 16.26 15.35 16.02 341,150 +0.25(+1.59%)
Apr 29, 2014 15.61 15.90 15.26 15.77 474,938 +0.31(+2.01%)
Apr 28, 2014 16.14 16.35 15.25 15.46 673,443 -0.71(-4.39%)
Apr 25, 2014 17.27 17.42 16.12 16.17 588,754 -1.34(-7.65%)
Apr 24, 2014 17.76 17.76 16.72 17.51 425,016 -1.08(-5.81%)
Apr 23, 2014 18.81 18.85 18.44 18.59 273,745 -0.26(-1.38%)
Apr 22, 2014 18.60 19.09 18.44 18.85 367,251 +0.34(+1.84%)
Apr 21, 2014 18.39 18.78 18.04 18.51 165,646 +0.18(+0.98%)
Apr 17, 2014 17.53 18.33 18.33 18.33 353,200 +0.64(+3.62%)
Apr 16, 2014 17.32 17.80 17.11 17.69 344,822 +0.57(+3.33%)
Apr 15, 2014 17.26 17.42 16.60 17.12 585,704 -0.11(-0.64%)
Apr 14, 2014 17.44 17.90 17.10 17.23 253,254 -0.11(-0.63%)
Apr 11, 2014 18.13 18.31 17.14 17.34 445,858 -0.88(-4.83%)
Apr 10, 2014 19.02 19.20 18.10 18.22 311,884 -0.85(-4.46%)
Apr 09, 2014 18.86 19.25 18.57 19.07 305,312 +0.25(+1.33%)
Apr 08, 2014 18.38 19.16 18.30 18.82 322,678 +0.45(+2.45%)
Apr 07, 2014 18.51 18.91 18.14 18.37 332,674 -0.16(-0.86%)
Apr 04, 2014 19.13 19.49 18.42 18.53 461,720 -0.83(-4.29%)
Apr 03, 2014 20.18 20.19 19.31 19.36 374,995 -0.87(-4.30%)
Apr 02, 2014 20.47 20.47 19.81 20.23 287,050 -0.12(-0.59%)
Apr 01, 2014 19.80 20.46 19.51 20.35 386,674 +0.65(+3.30%)
Mar 31, 2014 19.52 19.93 19.42 19.70 326,904 +0.34(+1.76%)
Mar 28, 2014 19.47 20.10 19.16 19.36 286,679 -0.01(-0.05%)
Mar 27, 2014 19.40 19.75 18.86 19.37 192,933 -0.10(-0.51%)
Mar 26, 2014 20.09 20.35 19.44 19.47 247,557 -0.52(-2.60%)
Mar 25, 2014 20.14 20.42 19.71 19.99 234,361 -0.05(-0.25%)
Mar 24, 2014 20.72 20.80 19.89 20.04 295,809 -0.59(-2.86%)
Mar 21, 2014 21.03 21.50 20.35 20.63 1,301,632 -0.25(-1.20%)
Mar 20, 2014 21.22 21.68 20.72 20.88 295,287 -0.30(-1.42%)
Mar 19, 2014 21.59 21.75 20.95 21.18 293,451 -0.34(-1.58%)
Mar 18, 2014 20.95 21.90 20.70 21.52 378,186 +0.58(+2.77%)
Mar 17, 2014 22.41 22.71 20.66 20.94 471,694 -1.18(-5.33%)
Mar 14, 2014 21.36 22.63 21.36 22.12 462,141 +0.69(+3.22%)
Mar 13, 2014 21.75 22.24 21.19 21.43 330,976 -0.17(-0.79%)
Mar 12, 2014 20.86 21.67 20.69 21.60 235,863 +0.61(+2.91%)
Mar 11, 2014 21.30 21.58 20.77 20.99 193,480 -0.20(-0.94%)
Mar 10, 2014 21.32 21.74 20.76 21.19 154,624 -0.15(-0.70%)
Mar 07, 2014 21.76 22.56 21.08 21.34 441,462 -0.17(-0.79%)
Mar 06, 2014 20.60 21.57 20.34 21.51 314,042 +0.93(+4.52%)
Mar 05, 2014 21.57 22.22 20.50 20.58 317,528 -0.91(-4.23%)
Mar 04, 2014 19.88 21.58 19.56 21.49 537,482 +1.95(+9.98%)
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.