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, 2016 15.88 16.11 15.66 16.11 106,197 +0.21(+1.32%)
Jun 29, 2016 15.64 16.09 15.35 15.90 89,652 +0.31(+1.99%)
Jun 28, 2016 15.63 16.00 15.57 15.59 96,361 +0.02(+0.13%)
Jun 27, 2016 15.95 16.18 15.29 15.57 145,188 -0.61(-3.77%)
Jun 24, 2016 16.21 16.62 16.04 16.18 292,814 -0.81(-4.77%)
Jun 23, 2016 16.76 16.76 16.60 16.99 76,235 +0.32(+1.92%)
Jun 22, 2016 16.84 16.90 16.52 16.67 66,153 -0.11(-0.66%)
Jun 21, 2016 17.18 17.18 16.53 16.78 100,347 -0.35(-2.04%)
Jun 20, 2016 17.13 17.55 16.92 17.13 91,224 +0.29(+1.72%)
Jun 17, 2016 16.27 16.91 16.16 16.84 160,490 +0.52(+3.19%)
Jun 16, 2016 16.50 16.58 16.19 16.32 105,918 -0.24(-1.45%)
Jun 15, 2016 16.63 16.95 16.50 16.56 161,881 -0.07(-0.42%)
Jun 14, 2016 16.95 17.25 16.51 16.63 127,974 -0.37(-2.18%)
Jun 13, 2016 17.19 17.58 16.95 17.00 100,397 -0.37(-2.13%)
Jun 10, 2016 17.40 17.58 17.12 17.37 90,274 -0.29(-1.64%)
Jun 09, 2016 17.65 17.89 17.17 17.66 82,159 +0.00(+0.00%)
Jun 08, 2016 17.71 17.84 17.50 17.66 70,440 +0.02(+0.11%)
Jun 07, 2016 17.70 17.78 17.37 17.64 84,152 -0.04(-0.23%)
Jun 06, 2016 17.38 17.78 17.31 17.68 71,861 +0.31(+1.78%)
Jun 03, 2016 17.58 17.92 17.06 17.37 82,749 -0.28(-1.59%)
Jun 02, 2016 17.08 17.93 16.96 17.65 173,431 +0.55(+3.22%)
Jun 01, 2016 16.97 17.15 16.79 17.10 122,820 +0.05(+0.29%)
May 31, 2016 17.06 17.23 16.95 17.05 121,304 +0.05(+0.29%)
May 27, 2016 16.94 17.00 17.00 17.00 150,900 +0.03(+0.18%)
May 26, 2016 17.49 17.49 16.91 16.97 103,037 +0.10(+0.59%)
May 25, 2016 17.08 17.20 16.75 16.87 78,028 -0.12(-0.71%)
May 24, 2016 16.67 17.31 16.67 16.99 148,932 +0.43(+2.60%)
May 23, 2016 16.31 16.79 16.04 16.56 95,952 +0.29(+1.78%)
May 20, 2016 15.81 16.62 15.68 16.27 177,382 +0.51(+3.24%)
May 19, 2016 15.47 15.91 15.36 15.76 93,322 +0.14(+0.90%)
May 18, 2016 15.13 15.78 15.13 15.62 88,915 +0.42(+2.76%)
May 17, 2016 15.40 15.83 15.07 15.20 111,406 -0.18(-1.17%)
May 16, 2016 14.69 15.96 14.35 15.38 1,148,442 +0.68(+4.63%)
May 13, 2016 14.41 15.12 14.17 14.70 145,787 +0.09(+0.62%)
May 12, 2016 15.10 15.16 14.36 14.61 118,539 -0.40(-2.66%)
May 11, 2016 15.09 15.36 14.78 15.01 147,839 -0.20(-1.31%)
May 10, 2016 15.04 15.37 15.00 15.21 28,282 +0.20(+1.33%)
May 09, 2016 14.87 15.20 14.87 15.01 49,295 +0.09(+0.60%)
May 06, 2016 15.16 15.39 14.82 14.92 64,915 -0.38(-2.48%)
May 05, 2016 15.42 15.42 14.68 15.30 81,082 +0.02(+0.13%)
May 04, 2016 14.70 15.54 13.79 15.28 222,518 +0.79(+5.45%)
May 03, 2016 15.15 15.46 14.15 14.49 128,994 -0.78(-5.11%)
May 02, 2016 14.58 15.43 14.58 15.27 57,224 +0.68(+4.66%)
Apr 29, 2016 14.97 14.97 14.50 14.59 70,190 -0.38(-2.54%)
Apr 28, 2016 15.56 16.00 14.96 14.97 64,578 -0.68(-4.35%)
Apr 27, 2016 15.55 15.65 15.29 15.65 39,679 +0.18(+1.16%)
Apr 26, 2016 15.29 15.55 15.00 15.47 33,069 +0.23(+1.51%)
Apr 25, 2016 15.31 15.42 15.11 15.24 45,474 -0.08(-0.52%)
Apr 22, 2016 15.18 15.47 15.12 15.32 29,717 +0.21(+1.39%)
Apr 21, 2016 15.60 15.72 15.11 15.11 52,624 -0.44(-2.83%)
Apr 20, 2016 15.21 15.60 15.20 15.55 34,740 +0.30(+1.97%)
Apr 19, 2016 15.41 15.63 15.20 15.25 38,924 -0.19(-1.23%)
Apr 18, 2016 15.37 15.55 15.16 15.44 39,555 +0.04(+0.26%)
Apr 15, 2016 15.09 15.46 15.09 15.40 40,734 +0.23(+1.52%)
Apr 14, 2016 15.36 15.58 15.14 15.17 33,042 -0.26(-1.69%)
Apr 13, 2016 14.91 15.49 14.91 15.43 86,217 +0.59(+3.98%)
Apr 12, 2016 14.78 15.09 14.52 14.84 57,638 +0.24(+1.64%)
Apr 11, 2016 14.50 15.01 14.48 14.60 152,562 +0.27(+1.88%)
Apr 08, 2016 14.41 14.57 14.23 14.33 37,970 +0.03(+0.21%)
Apr 07, 2016 14.59 14.77 14.23 14.30 53,125 -0.43(-2.92%)
Apr 06, 2016 14.56 14.83 14.52 14.73 37,568 +0.17(+1.17%)
Apr 05, 2016 14.72 15.03 14.53 14.56 42,046 -0.19(-1.29%)
Apr 04, 2016 14.90 15.13 14.67 14.75 124,451 -0.11(-0.74%)
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.