Overstock Com Ord Shs (NQ: OSTK )

82.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.00 26.21 23.96 25.27 566,416 -2.51(-9.04%)
May 29, 2008 27.91 28.37 27.09 27.78 304,726 -0.27(-0.96%)
May 28, 2008 28.49 28.50 27.77 28.05 291,758 +0.00(+0.00%)
May 27, 2008 27.24 28.07 27.01 28.05 212,818 +0.78(+2.86%)
May 26, 2008 27.17 27.54 26.58 27.27 164,056 +0.00(+0.00%)
May 23, 2008 27.17 27.54 26.58 27.27 164,056 -0.08(-0.29%)
May 22, 2008 28.11 28.50 26.92 27.35 404,778 -0.77(-2.74%)
May 21, 2008 26.36 28.46 26.32 28.12 909,121 +1.66(+6.27%)
May 20, 2008 27.28 27.34 25.29 26.46 392,938 -0.43(-1.60%)
May 19, 2008 24.81 27.44 24.75 26.89 721,333 +2.08(+8.38%)
May 16, 2008 22.00 24.93 21.62 24.81 667,542 +3.01(+13.81%)
May 15, 2008 20.92 21.83 20.89 21.80 143,874 +0.79(+3.76%)
May 14, 2008 21.37 21.74 20.64 21.01 203,078 -0.19(-0.90%)
May 13, 2008 21.95 21.95 20.91 21.20 154,830 -0.76(-3.46%)
May 12, 2008 19.63 21.99 19.62 21.96 414,526 +2.62(+13.55%)
May 09, 2008 18.66 19.49 18.52 19.34 180,054 +0.49(+2.60%)
May 08, 2008 19.38 19.68 18.51 18.85 162,658 -0.67(-3.43%)
May 07, 2008 20.09 20.85 19.31 19.52 245,203 -0.63(-3.13%)
May 06, 2008 19.90 20.46 19.26 20.15 204,627 +0.17(+0.85%)
May 05, 2008 20.15 21.08 19.51 19.98 166,963 +0.03(+0.15%)
May 02, 2008 20.81 21.04 19.85 19.95 184,384 -0.57(-2.78%)
May 01, 2008 19.25 20.65 19.25 20.52 322,490 +1.30(+6.76%)
Apr 30, 2008 20.51 21.00 19.15 19.22 328,997 -1.15(-5.65%)
Apr 29, 2008 19.07 20.64 18.75 20.37 383,853 +1.15(+5.98%)
Apr 28, 2008 19.88 19.98 18.42 19.22 520,569 -0.65(-3.27%)
Apr 25, 2008 17.88 19.91 17.84 19.87 753,849 +2.03(+11.38%)
Apr 24, 2008 17.50 17.87 16.96 17.84 403,756 +0.35(+2.00%)
Apr 23, 2008 17.50 17.98 16.72 17.49 602,422 +0.00(+0.00%)
Apr 22, 2008 17.48 18.03 17.12 17.49 608,762 -0.11(-0.63%)
Apr 21, 2008 18.19 18.38 17.30 17.60 599,079 -0.87(-4.71%)
Apr 18, 2008 18.14 21.00 17.05 18.47 1,968,426 +4.47(+31.93%)
Apr 17, 2008 14.26 14.37 13.72 14.00 145,326 -0.31(-2.17%)
Apr 16, 2008 13.83 14.33 13.15 14.31 165,807 +0.59(+4.30%)
Apr 15, 2008 13.87 13.94 13.18 13.72 124,667 -0.08(-0.58%)
Apr 14, 2008 13.30 14.00 13.15 13.80 245,506 +0.64(+4.86%)
Apr 11, 2008 12.60 13.79 12.15 13.16 372,431 +0.35(+2.73%)
Apr 10, 2008 14.14 14.14 12.32 12.81 526,897 -1.31(-9.28%)
Apr 09, 2008 14.67 14.95 13.42 14.12 321,387 -0.54(-3.68%)
Apr 08, 2008 13.07 14.79 12.85 14.66 542,229 +1.39(+10.47%)
Apr 07, 2008 11.85 13.60 11.85 13.27 302,140 +1.53(+13.03%)
Apr 04, 2008 11.89 12.22 11.50 11.74 117,116 -0.11(-0.93%)
Apr 03, 2008 11.84 12.25 11.74 11.85 134,358 -0.17(-1.41%)
Apr 02, 2008 12.10 12.50 11.87 12.02 177,567 -0.12(-0.99%)
Apr 01, 2008 12.30 12.75 11.99 12.14 175,475 +0.23(+1.93%)
Mar 31, 2008 11.93 12.08 11.58 11.91 201,683 -0.02(-0.17%)
Mar 28, 2008 11.60 12.35 11.30 11.93 531,303 +0.44(+3.83%)
Mar 27, 2008 11.46 11.93 11.19 11.49 168,585 +0.04(+0.35%)
Mar 26, 2008 11.28 11.78 10.57 11.45 121,155 +0.09(+0.79%)
Mar 25, 2008 10.63 11.75 10.63 11.36 327,410 +0.71(+6.67%)
Mar 24, 2008 10.28 11.33 10.23 10.65 255,454 +0.43(+4.21%)
Mar 21, 2008 11.65 11.65 10.06 10.22 461,457 +0.00(+0.00%)
Mar 20, 2008 11.65 11.65 10.06 10.22 461,457 +0.45(+4.61%)
Mar 19, 2008 10.31 10.50 9.770 9.770 205,271 -0.59(-5.69%)
Mar 18, 2008 9.310 10.40 8.940 10.36 277,642 +0.88(+9.28%)
Mar 17, 2008 9.300 9.850 9.090 9.480 155,930 -0.02(-0.21%)
Mar 14, 2008 9.650 9.920 9.140 9.500 235,642 -0.09(-0.94%)
Mar 13, 2008 8.970 9.590 8.610 9.590 279,431 +0.49(+5.38%)
Mar 12, 2008 9.540 9.760 8.950 9.100 218,735 -0.48(-5.01%)
Mar 11, 2008 9.170 9.690 8.980 9.580 206,789 +0.68(+7.64%)
Mar 10, 2008 9.910 9.910 8.670 8.900 422,784 -1.00(-10.10%)
Mar 07, 2008 9.160 9.910 9.160 9.900 285,989 +0.62(+6.68%)
Mar 06, 2008 9.900 10.08 9.140 9.280 354,869 -0.77(-7.66%)
Mar 05, 2008 10.16 10.43 9.900 10.05 176,990 -0.08(-0.79%)
Mar 04, 2008 10.20 10.39 9.810 10.13 150,203 -0.20(-1.94%)
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.