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, 2020 27.57 28.98 27.32 28.43 2,980,490 +0.60(+2.16%)
Jun 29, 2020 29.04 29.67 27.08 27.83 3,253,165 -0.27(-0.96%)
Jun 26, 2020 26.49 28.48 25.40 28.10 4,523,100 +1.87(+7.13%)
Jun 25, 2020 26.53 27.80 25.65 26.23 2,166,234 -0.75(-2.78%)
Jun 24, 2020 25.50 27.35 25.50 26.98 3,038,336 +1.07(+4.13%)
Jun 23, 2020 28.16 29.09 25.23 25.91 5,735,810 -1.47(-5.37%)
Jun 22, 2020 25.01 27.55 25.01 27.38 4,031,865 +2.67(+10.81%)
Jun 19, 2020 22.59 25.24 22.05 24.71 5,134,500 +2.30(+10.26%)
Jun 18, 2020 22.46 22.90 21.85 22.41 1,399,411 -0.04(-0.18%)
Jun 17, 2020 22.47 23.54 22.23 22.45 2,288,609 +0.29(+1.31%)
Jun 16, 2020 22.40 23.50 21.70 22.16 2,562,348 +0.49(+2.26%)
Jun 15, 2020 19.30 22.19 18.84 21.67 3,439,206 +1.92(+9.72%)
Jun 12, 2020 21.61 21.65 19.01 19.75 2,969,900 +0.20(+1.02%)
Jun 11, 2020 21.82 22.86 19.16 19.55 5,408,797 -4.39(-18.34%)
Jun 10, 2020 22.64 24.23 22.63 23.94 3,857,329 +1.98(+9.02%)
Jun 09, 2020 21.18 23.49 21.00 21.96 2,531,581 +0.27(+1.24%)
Jun 08, 2020 21.30 22.12 20.93 21.69 2,430,778 +0.44(+2.07%)
Jun 05, 2020 22.76 23.06 20.64 21.25 3,262,400 -1.19(-5.30%)
Jun 04, 2020 21.36 23.70 21.32 22.44 4,949,231 +1.28(+6.05%)
Jun 03, 2020 21.69 21.99 19.54 21.16 4,789,844 -0.54(-2.49%)
Jun 02, 2020 19.60 21.98 19.42 21.70 5,213,966 +2.37(+12.26%)
Jun 01, 2020 18.27 19.74 18.25 19.33 2,640,872 +0.96(+5.23%)
May 29, 2020 16.54 18.45 16.32 18.37 4,316,400 +1.70(+10.20%)
May 28, 2020 16.64 17.35 16.57 16.67 1,859,894 -0.19(-1.13%)
May 27, 2020 16.75 16.93 16.04 16.86 2,786,525 -0.06(-0.35%)
May 26, 2020 17.56 18.10 16.67 16.92 3,235,714 -0.68(-3.86%)
May 22, 2020 17.68 18.15 17.30 17.60 2,185,300 -0.25(-1.40%)
May 21, 2020 18.16 18.79 17.41 17.85 3,801,692 -0.69(-3.72%)
May 20, 2020 18.35 18.67 17.02 18.54 4,134,111 +0.67(+3.75%)
May 19, 2020 15.51 18.26 15.21 17.87 6,699,652 +2.68(+17.64%)
May 18, 2020 17.75 18.20 14.69 15.19 7,188,026 -1.88(-11.01%)
May 15, 2020 18.06 19.02 15.96 17.07 5,587,900 -1.55(-8.32%)
May 14, 2020 19.09 19.98 18.05 18.62 6,224,553 -0.68(-3.52%)
May 13, 2020 18.50 20.40 17.46 19.30 9,591,577 +1.43(+8.00%)
May 12, 2020 18.23 20.85 17.33 17.87 9,703,146 +0.29(+1.65%)
May 11, 2020 15.85 17.65 15.75 17.58 4,119,234 +1.45(+8.99%)
May 08, 2020 16.16 16.85 15.66 16.13 4,123,000 +0.20(+1.26%)
May 07, 2020 17.05 17.77 15.45 15.93 7,913,635 -0.32(-1.97%)
May 06, 2020 14.49 16.40 13.59 16.25 5,977,627 +2.15(+15.25%)
May 05, 2020 13.87 14.48 13.45 14.10 4,876,135 +1.10(+8.46%)
May 04, 2020 11.55 13.43 11.10 13.00 4,473,865 +1.02(+8.51%)
May 01, 2020 12.39 13.45 11.81 11.98 4,762,600 -0.64(-5.07%)
Apr 30, 2020 14.52 14.53 12.11 12.62 10,520,262 +0.54(+4.47%)
Apr 29, 2020 12.00 12.58 11.66 12.08 3,451,520 +0.08(+0.67%)
Apr 28, 2020 11.99 12.33 9.800 12.00 5,495,158 +0.40(+3.45%)
Apr 27, 2020 10.48 11.64 10.45 11.60 6,072,498 +1.68(+16.94%)
Apr 24, 2020 7.820 10.59 7.510 9.920 9,978,800 +1.91(+23.85%)
Apr 23, 2020 9.510 9.510 7.900 8.010 5,653,643 -0.79(-8.98%)
Apr 22, 2020 10.55 10.74 8.800 8.800 3,490,123 -1.15(-11.56%)
Apr 21, 2020 10.16 11.59 9.640 9.950 3,338,640 -0.32(-3.12%)
Apr 20, 2020 9.000 10.75 8.920 10.27 3,316,111 +1.05(+11.39%)
Apr 17, 2020 9.490 9.780 8.790 9.220 1,775,800 +0.11(+1.21%)
Apr 16, 2020 8.560 9.450 8.520 9.110 2,477,068 +0.64(+7.56%)
Apr 15, 2020 8.300 8.530 7.770 8.470 1,902,637 -0.24(-2.76%)
Apr 14, 2020 8.120 8.990 8.050 8.710 3,389,158 +0.86(+10.96%)
Apr 13, 2020 7.510 7.900 6.760 7.850 2,014,628 +0.41(+5.51%)
Apr 09, 2020 7.160 8.470 7.020 7.440 4,100,000 +0.62(+9.09%)
Apr 08, 2020 5.680 7.010 5.480 6.820 4,009,970 +1.50(+28.20%)
Apr 07, 2020 5.850 6.000 5.100 5.320 1,580,174 -0.18(-3.27%)
Apr 06, 2020 5.600 5.930 5.360 5.500 1,939,006 +0.59(+12.02%)
Apr 03, 2020 4.630 5.100 4.540 4.910 1,468,500 +0.28(+6.05%)
Apr 02, 2020 4.600 4.890 4.430 4.630 1,468,876 +0.10(+2.21%)
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.