Overstock Com Ord Shs (NQ: OSTK )

81.41 USD +2.80 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.39 18.57 18.32 18.42 251,045 +0.17(+0.93%)
May 30, 2007 18.48 18.48 17.88 18.25 470,035 -0.35(-1.88%)
May 29, 2007 18.53 19.07 18.21 18.60 261,949 +0.20(+1.09%)
May 25, 2007 18.41 18.46 17.75 18.40 209,901 -0.06(-0.33%)
May 24, 2007 18.66 19.07 18.35 18.46 179,653 -0.29(-1.55%)
May 23, 2007 18.58 19.15 18.40 18.75 239,614 +0.16(+0.86%)
May 22, 2007 18.00 18.92 17.80 18.59 277,780 +0.58(+3.22%)
May 21, 2007 18.19 18.50 17.91 18.01 223,007 -0.13(-0.72%)
May 18, 2007 18.55 18.55 17.90 18.14 262,611 -0.33(-1.79%)
May 17, 2007 18.17 18.59 18.06 18.47 375,972 +0.29(+1.60%)
May 16, 2007 17.40 18.47 17.18 18.18 1,041,575 +1.19(+7.00%)
May 15, 2007 17.24 17.39 16.98 16.99 175,243 -0.18(-1.05%)
May 14, 2007 17.77 17.77 17.03 17.17 318,386 -0.58(-3.27%)
May 11, 2007 17.42 18.42 17.20 17.75 301,612 +0.55(+3.20%)
May 10, 2007 17.90 17.90 17.00 17.20 388,030 -0.85(-4.71%)
May 09, 2007 17.60 18.12 17.56 18.05 197,559 +0.35(+1.98%)
May 08, 2007 17.71 17.89 17.40 17.70 217,717 -0.10(-0.56%)
May 07, 2007 18.23 18.24 17.52 17.80 329,206 -0.51(-2.79%)
May 04, 2007 18.08 18.41 17.78 18.31 176,560 +0.41(+2.29%)
May 03, 2007 18.00 18.28 17.81 17.90 126,975 +0.02(+0.11%)
May 02, 2007 18.26 18.39 17.77 17.88 165,033 -0.35(-1.92%)
May 01, 2007 17.92 18.35 17.68 18.23 204,241 +0.28(+1.56%)
Apr 30, 2007 19.09 19.36 17.89 17.95 244,644 -1.15(-6.02%)
Apr 27, 2007 19.38 19.98 19.00 19.10 497,014 -0.14(-0.73%)
Apr 26, 2007 17.65 19.45 17.00 19.24 766,633 +1.60(+9.07%)
Apr 25, 2007 17.37 18.75 17.24 17.64 676,791 +0.60(+3.52%)
Apr 24, 2007 17.79 17.79 16.61 17.04 774,461 -0.54(-3.07%)
Apr 23, 2007 17.49 18.48 17.37 17.58 268,283 +0.00(+0.00%)
Apr 20, 2007 17.51 17.99 17.09 17.58 318,116 +0.40(+2.33%)
Apr 19, 2007 17.20 17.70 17.03 17.18 207,285 -0.24(-1.38%)
Apr 18, 2007 16.87 17.78 16.72 17.42 276,410 +0.54(+3.20%)
Apr 17, 2007 16.79 17.16 16.69 16.88 240,030 +0.07(+0.42%)
Apr 16, 2007 16.06 16.88 16.06 16.81 173,020 +0.72(+4.47%)
Apr 13, 2007 16.45 16.47 15.80 16.09 142,769 -0.30(-1.83%)
Apr 12, 2007 16.20 16.45 16.00 16.39 228,992 +0.19(+1.17%)
Apr 11, 2007 16.80 16.80 16.04 16.20 315,547 -0.55(-3.28%)
Apr 10, 2007 16.76 16.90 16.69 16.75 61,922 -0.07(-0.42%)
Apr 09, 2007 16.96 17.35 16.68 16.82 73,910 -0.16(-0.94%)
Apr 05, 2007 16.61 17.14 16.61 16.98 259,349 +0.43(+2.60%)
Apr 04, 2007 16.89 17.14 16.45 16.55 195,072 -0.34(-2.01%)
Apr 03, 2007 16.50 16.99 16.44 16.89 153,170 +0.39(+2.36%)
Apr 02, 2007 16.65 16.82 16.19 16.50 141,459 -0.10(-0.60%)
Mar 30, 2007 17.08 17.23 16.32 16.60 213,004 -0.43(-2.52%)
Mar 29, 2007 16.72 17.32 16.69 17.03 197,851 +0.42(+2.53%)
Mar 28, 2007 17.22 17.52 16.58 16.61 309,733 -0.68(-3.93%)
Mar 27, 2007 17.57 17.65 17.14 17.29 160,872 -0.26(-1.48%)
Mar 26, 2007 17.90 18.56 17.49 17.55 175,462 -0.34(-1.90%)
Mar 23, 2007 17.85 18.40 17.70 17.89 182,988 +0.02(+0.11%)
Mar 22, 2007 18.45 18.45 17.86 17.87 165,227 -0.58(-3.14%)
Mar 21, 2007 17.55 18.58 17.39 18.45 246,241 +0.90(+5.13%)
Mar 20, 2007 17.24 17.75 17.10 17.55 116,803 +0.23(+1.33%)
Mar 19, 2007 17.39 17.84 17.11 17.32 278,827 -0.03(-0.17%)
Mar 16, 2007 17.85 17.85 17.01 17.35 232,650 -0.46(-2.58%)
Mar 15, 2007 17.35 18.46 17.35 17.81 566,119 +0.20(+1.14%)
Mar 14, 2007 17.25 17.64 17.07 17.61 92,590 +0.32(+1.85%)
Mar 13, 2007 17.48 17.64 17.00 17.29 205,444 -0.19(-1.09%)
Mar 12, 2007 17.25 17.57 17.13 17.48 151,423 -0.03(-0.17%)
Mar 09, 2007 17.99 17.99 17.29 17.51 119,544 -0.35(-1.96%)
Mar 08, 2007 17.25 17.91 17.25 17.86 172,462 +0.72(+4.20%)
Mar 07, 2007 17.61 17.87 17.13 17.14 198,474 -0.52(-2.94%)
Mar 06, 2007 17.25 18.10 17.07 17.66 476,898 +0.55(+3.21%)
Mar 05, 2007 17.44 17.50 16.89 17.11 478,668 -0.48(-2.73%)
Mar 02, 2007 18.01 18.12 17.47 17.59 159,218 -0.54(-2.98%)
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.