Overstock Com Ord Shs (NQ: OSTK )

78.61 USD +2.90 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 18.73 18.93 18.23 18.27 180,419 -0.32(-1.72%)
Jun 28, 2007 18.73 18.95 18.47 18.59 172,375 -0.11(-0.59%)
Jun 27, 2007 18.13 18.76 18.13 18.70 248,827 +0.40(+2.19%)
Jun 26, 2007 18.79 18.94 17.98 18.30 321,144 -0.42(-2.24%)
Jun 25, 2007 18.65 18.74 18.16 18.72 260,948 +0.08(+0.43%)
Jun 22, 2007 18.78 18.85 18.56 18.64 380,408 -0.22(-1.17%)
Jun 21, 2007 18.89 19.22 18.57 18.86 156,409 -0.09(-0.47%)
Jun 20, 2007 19.09 19.28 18.83 18.95 287,700 -0.05(-0.26%)
Jun 19, 2007 19.11 19.49 19.00 19.00 158,800 -0.15(-0.78%)
Jun 18, 2007 19.43 19.50 19.11 19.15 136,200 -0.19(-0.98%)
Jun 15, 2007 19.47 19.47 19.15 19.34 221,200 +0.23(+1.20%)
Jun 14, 2007 18.71 19.90 18.66 19.11 514,200 +0.50(+2.69%)
Jun 13, 2007 18.35 18.69 18.15 18.61 406,900 +0.40(+2.20%)
Jun 12, 2007 18.21 18.47 18.05 18.21 203,600 -0.18(-0.98%)
Jun 11, 2007 18.00 18.44 17.92 18.39 745,180 +0.34(+1.88%)
Jun 08, 2007 17.90 18.24 17.85 18.05 116,387 +0.12(+0.67%)
Jun 07, 2007 18.50 18.90 17.66 17.93 602,403 -0.52(-2.82%)
Jun 06, 2007 18.49 18.53 18.23 18.45 363,883 -0.12(-0.65%)
Jun 05, 2007 18.78 18.98 18.37 18.57 160,246 -0.15(-0.80%)
Jun 04, 2007 18.75 19.18 18.62 18.72 250,821 -0.14(-0.74%)
Jun 01, 2007 18.46 19.17 18.46 18.86 343,927 +0.44(+2.39%)
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%)
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.