Overstock Com Ord Shs (NQ: OSTK )

80.94 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.59 14.80 14.19 14.56 493,000 +0.16(+1.11%)
Jun 27, 2003 14.59 15.00 14.07 14.40 134,800 -0.29(-1.97%)
Jun 26, 2003 14.05 15.00 13.69 14.69 190,800 +0.49(+3.45%)
Jun 25, 2003 13.86 14.59 13.86 14.20 452,900 +0.24(+1.72%)
Jun 24, 2003 13.56 13.99 13.56 13.96 78,700 +0.27(+1.97%)
Jun 23, 2003 13.60 14.20 13.50 13.69 127,200 +0.19(+1.41%)
Jun 20, 2003 13.80 13.99 13.50 13.50 70,700 -0.14(-1.02%)
Jun 19, 2003 14.24 14.45 13.59 13.64 135,400 -0.56(-3.95%)
Jun 18, 2003 13.80 14.34 13.64 14.20 234,400 +0.53(+3.88%)
Jun 17, 2003 13.56 14.15 13.42 13.67 84,600 +0.03(+0.22%)
Jun 16, 2003 13.71 14.00 13.35 13.64 159,400 -0.38(-2.71%)
Jun 13, 2003 14.56 14.56 13.89 14.02 125,800 -0.46(-3.18%)
Jun 12, 2003 14.12 14.79 13.41 14.48 249,700 +0.58(+4.17%)
Jun 11, 2003 12.20 13.99 12.01 13.90 507,400 +1.75(+14.40%)
Jun 10, 2003 12.00 12.62 11.87 12.15 104,300 +0.21(+1.76%)
Jun 09, 2003 12.39 12.39 11.35 11.94 190,500 -0.23(-1.89%)
Jun 06, 2003 12.81 13.38 12.17 12.17 149,000 -0.73(-5.66%)
Jun 05, 2003 12.50 13.15 12.31 12.90 85,900 +0.20(+1.57%)
Jun 04, 2003 11.75 13.00 11.08 12.70 284,200 +1.03(+8.83%)
Jun 03, 2003 12.55 12.65 11.57 11.67 549,100 -1.08(-8.47%)
Jun 02, 2003 13.55 13.64 12.75 12.75 216,800 -0.70(-5.20%)
May 30, 2003 13.70 13.89 13.26 13.45 246,100 -0.24(-1.75%)
May 29, 2003 14.00 14.28 13.69 13.69 235,600 -0.37(-2.63%)
May 28, 2003 14.50 14.89 13.75 14.06 164,300 -0.41(-2.83%)
May 27, 2003 14.80 15.00 14.18 14.47 251,500 -0.14(-0.96%)
May 23, 2003 14.23 14.83 13.87 14.61 155,900 +0.47(+3.32%)
May 22, 2003 13.26 14.25 13.05 14.14 372,900 +0.70(+5.21%)
May 21, 2003 13.20 13.44 12.25 13.44 232,900 +0.21(+1.59%)
May 20, 2003 13.01 14.33 12.94 13.23 287,700 -0.17(-1.27%)
May 19, 2003 13.71 14.00 12.59 13.40 307,600 -0.48(-3.46%)
May 16, 2003 13.90 14.18 13.05 13.88 258,000 -0.02(-0.14%)
May 15, 2003 13.40 14.09 13.20 13.90 221,300 +0.69(+5.22%)
May 14, 2003 12.60 13.49 12.46 13.21 191,200 +0.61(+4.84%)
May 13, 2003 12.15 12.75 12.00 12.60 171,700 +0.47(+3.87%)
May 12, 2003 11.80 12.40 11.55 12.13 253,900 +0.58(+5.02%)
May 09, 2003 11.14 12.00 11.05 11.55 385,300 +0.46(+4.15%)
May 08, 2003 10.97 11.23 10.85 11.09 211,500 +0.04(+0.37%)
May 07, 2003 11.74 11.74 11.00 11.05 301,800 -0.69(-5.89%)
May 06, 2003 10.61 12.24 10.55 11.74 452,400 +1.11(+10.44%)
May 05, 2003 10.24 10.68 10.16 10.63 263,300 +0.76(+7.70%)
May 02, 2003 8.800 10.15 8.750 9.870 729,400 +1.16(+13.32%)
May 01, 2003 8.090 8.870 8.000 8.710 857,200 +0.71(+8.88%)
Apr 30, 2003 8.640 8.640 7.600 8.000 1,303,500 -0.54(-6.32%)
Apr 29, 2003 9.600 10.44 8.500 8.540 1,098,000 -1.76(-17.09%)
Apr 28, 2003 10.10 10.35 10.10 10.30 301,800 +0.15(+1.48%)
Apr 25, 2003 10.85 10.85 10.07 10.15 468,100 -0.68(-6.28%)
Apr 24, 2003 11.20 11.39 10.68 10.83 214,700 -0.52(-4.58%)
Apr 23, 2003 11.19 11.64 11.00 11.35 88,400 +0.24(+2.16%)
Apr 22, 2003 11.47 11.47 10.55 11.11 200,600 -0.36(-3.14%)
Apr 21, 2003 11.95 11.95 11.32 11.47 220,300 -0.48(-4.02%)
Apr 17, 2003 11.98 12.10 11.76 11.95 66,100 +0.11(+0.93%)
Apr 16, 2003 11.88 11.98 11.72 11.84 71,000 -0.07(-0.59%)
Apr 15, 2003 12.00 12.18 11.75 11.91 95,900 -0.12(-1.00%)
Apr 14, 2003 11.65 12.20 11.65 12.03 98,800 +0.35(+3.00%)
Apr 11, 2003 11.95 12.00 11.26 11.68 93,700 -0.16(-1.35%)
Apr 10, 2003 11.00 11.84 11.00 11.84 128,400 +0.76(+6.86%)
Apr 09, 2003 10.95 11.20 10.80 11.08 109,000 +0.20(+1.84%)
Apr 08, 2003 10.84 11.00 10.65 10.88 209,900 +0.07(+0.65%)
Apr 07, 2003 10.60 11.05 10.40 10.81 218,000 +0.53(+5.16%)
Apr 04, 2003 10.04 10.33 10.04 10.28 104,800 +0.26(+2.59%)
Apr 03, 2003 10.67 10.76 10.00 10.02 162,900 -0.66(-6.17%)
Apr 02, 2003 10.89 11.32 10.51 10.68 216,700 +0.29(+2.78%)
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.