Overstock Com Ord Shs (NQ: OSTK )

81.53 USD -4.43 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.14 22.58 22.02 22.54 96,880 +0.52(+2.36%)
Jun 29, 2015 22.17 22.65 21.88 22.02 120,531 -0.20(-0.90%)
Jun 26, 2015 22.22 22.47 22.05 22.22 122,125 +0.00(+0.00%)
Jun 25, 2015 22.06 22.37 21.98 22.22 128,930 +0.19(+0.86%)
Jun 24, 2015 21.69 22.11 21.62 22.03 114,381 +0.36(+1.66%)
Jun 23, 2015 21.43 21.76 20.95 21.67 131,443 +0.17(+0.79%)
Jun 22, 2015 21.52 21.85 21.46 21.50 63,150 +0.15(+0.70%)
Jun 19, 2015 21.12 21.53 20.80 21.35 120,269 +0.30(+1.43%)
Jun 18, 2015 20.81 21.11 20.63 21.05 130,335 +0.31(+1.49%)
Jun 17, 2015 21.13 21.30 20.58 20.74 117,777 -0.40(-1.89%)
Jun 16, 2015 21.33 21.55 21.05 21.14 115,056 -0.26(-1.21%)
Jun 15, 2015 21.60 21.60 21.04 21.40 154,044 -0.32(-1.47%)
Jun 12, 2015 21.89 22.11 21.63 21.72 110,457 -0.23(-1.05%)
Jun 11, 2015 22.28 22.29 21.61 21.95 112,201 -0.25(-1.13%)
Jun 10, 2015 22.17 22.52 22.08 22.20 139,740 +0.18(+0.82%)
Jun 09, 2015 22.51 22.57 21.98 22.02 166,684 -0.55(-2.44%)
Jun 08, 2015 22.04 22.70 22.00 22.57 108,147 +0.58(+2.64%)
Jun 05, 2015 21.69 22.05 21.50 21.99 99,626 +0.31(+1.43%)
Jun 04, 2015 21.97 22.13 21.47 21.68 82,531 -0.47(-2.12%)
Jun 03, 2015 21.99 22.29 21.78 22.15 69,019 +0.24(+1.10%)
Jun 02, 2015 21.46 22.18 21.46 21.91 99,759 +0.30(+1.39%)
Jun 01, 2015 21.74 22.04 21.40 21.61 85,857 -0.02(-0.09%)
May 29, 2015 21.70 21.94 21.34 21.63 105,446 -0.08(-0.37%)
May 28, 2015 21.76 21.89 21.50 21.71 66,193 -0.11(-0.50%)
May 27, 2015 21.59 21.92 21.43 21.82 99,779 +0.31(+1.44%)
May 26, 2015 21.51 21.77 21.15 21.51 102,385 -0.09(-0.42%)
May 22, 2015 21.87 21.60 21.60 21.60 107,100 -0.27(-1.23%)
May 21, 2015 22.10 22.24 21.77 21.87 109,013 -0.31(-1.40%)
May 20, 2015 22.34 22.48 21.59 22.18 117,399 -0.08(-0.36%)
May 19, 2015 22.71 22.93 22.21 22.26 111,187 -0.58(-2.54%)
May 18, 2015 22.35 22.89 22.04 22.84 174,794 +0.47(+2.10%)
May 15, 2015 21.74 22.37 21.74 22.37 134,888 +0.66(+3.04%)
May 14, 2015 22.02 22.13 21.54 21.71 152,519 -0.27(-1.23%)
May 13, 2015 22.15 22.37 21.96 21.98 133,082 -0.19(-0.86%)
May 12, 2015 22.08 22.41 21.53 22.17 195,114 +0.04(+0.18%)
May 11, 2015 22.01 22.55 22.01 22.13 125,249 +0.23(+1.05%)
May 08, 2015 21.95 22.39 21.46 21.90 169,498 +0.15(+0.69%)
May 07, 2015 21.55 21.96 21.27 21.75 212,726 +0.14(+0.65%)
May 06, 2015 20.70 21.79 20.63 21.61 269,773 +0.93(+4.50%)
May 05, 2015 20.89 21.00 19.78 20.68 310,493 -0.20(-0.96%)
May 04, 2015 21.39 21.50 20.85 20.88 269,795 -0.46(-2.16%)
May 01, 2015 21.50 21.85 21.09 21.34 214,539 -0.13(-0.61%)
Apr 30, 2015 21.75 22.27 21.45 21.47 296,766 -0.39(-1.78%)
Apr 29, 2015 22.30 23.50 21.86 21.86 474,356 -0.65(-2.89%)
Apr 28, 2015 24.00 24.48 22.50 22.51 561,968 -2.56(-10.21%)
Apr 27, 2015 25.79 25.79 24.68 25.07 419,447 -0.72(-2.79%)
Apr 24, 2015 25.34 25.93 24.86 25.79 226,382 +0.61(+2.42%)
Apr 23, 2015 24.25 25.25 23.91 25.18 205,681 +1.07(+4.44%)
Apr 22, 2015 24.63 24.98 24.11 24.11 112,317 -0.58(-2.35%)
Apr 21, 2015 24.61 24.77 24.25 24.69 95,092 +0.18(+0.73%)
Apr 20, 2015 24.38 24.66 24.12 24.51 76,676 +0.36(+1.49%)
Apr 17, 2015 24.30 24.75 23.82 24.15 117,811 -0.35(-1.43%)
Apr 16, 2015 24.95 24.97 24.37 24.50 102,891 -0.44(-1.76%)
Apr 15, 2015 24.77 25.00 24.54 24.94 64,235 +0.21(+0.85%)
Apr 14, 2015 24.58 24.74 24.40 24.73 63,636 +0.06(+0.24%)
Apr 13, 2015 24.76 25.08 24.40 24.67 75,358 -0.10(-0.40%)
Apr 10, 2015 25.35 25.35 24.69 24.77 96,872 -0.39(-1.55%)
Apr 09, 2015 25.00 25.19 24.74 25.16 83,066 +0.11(+0.44%)
Apr 08, 2015 24.74 25.07 24.15 25.05 94,645 +0.31(+1.25%)
Apr 07, 2015 23.68 24.76 23.63 24.74 120,206 +1.07(+4.52%)
Apr 06, 2015 24.03 24.35 23.37 23.67 81,604 -0.52(-2.15%)
Apr 02, 2015 24.00 24.19 24.19 24.19 63,400 +0.13(+0.54%)
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.