Overstock Com Ord Shs (NQ: OSTK )

78.61 USD UNCHANGED
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 28, 2019 13.40 13.92 12.75 13.60 5,737,600 +0.58(+4.45%)
Jun 27, 2019 12.77 14.75 12.12 13.02 12,212,741 -0.48(-3.56%)
Jun 26, 2019 11.01 13.88 10.80 13.50 13,960,968 +2.74(+25.46%)
Jun 25, 2019 11.11 11.48 10.76 10.76 2,194,750 -0.24(-2.18%)
Jun 24, 2019 11.83 11.97 10.81 11.00 5,506,873 -0.57(-4.93%)
Jun 21, 2019 10.33 12.09 9.820 11.57 12,431,800 +1.55(+15.47%)
Jun 20, 2019 10.41 10.96 9.860 10.02 1,645,343 -0.31(-3.00%)
Jun 19, 2019 9.980 10.53 9.760 10.33 1,325,464 +0.42(+4.24%)
Jun 18, 2019 9.750 10.27 9.680 9.910 1,598,225 +0.16(+1.64%)
Jun 17, 2019 9.520 10.04 9.520 9.750 1,078,912 +0.27(+2.85%)
Jun 14, 2019 9.800 10.01 9.330 9.480 985,600 -0.35(-3.56%)
Jun 13, 2019 10.10 10.42 9.800 9.830 1,209,807 -0.23(-2.29%)
Jun 12, 2019 10.00 10.14 9.820 10.06 784,555 -0.02(-0.20%)
Jun 11, 2019 9.650 10.34 9.650 10.08 1,189,342 +0.50(+5.22%)
Jun 10, 2019 9.530 9.900 9.436 9.580 936,029 +0.09(+0.95%)
Jun 07, 2019 9.390 9.600 8.960 9.490 1,398,300 +0.09(+0.96%)
Jun 06, 2019 9.770 9.890 9.260 9.400 1,011,392 -0.37(-3.79%)
Jun 05, 2019 10.23 10.30 9.700 9.770 922,583 -0.44(-4.31%)
Jun 04, 2019 9.950 10.38 9.950 10.21 694,530 +0.30(+3.03%)
Jun 03, 2019 9.360 10.14 9.190 9.910 1,158,452 +0.36(+3.77%)
May 31, 2019 9.640 9.650 9.060 9.550 1,264,700 -0.13(-1.34%)
May 30, 2019 10.03 10.17 9.630 9.680 1,110,528 -0.37(-3.68%)
May 29, 2019 10.19 10.30 9.780 10.05 1,260,655 -0.14(-1.37%)
May 28, 2019 10.71 11.06 10.13 10.19 989,773 -0.50(-4.68%)
May 24, 2019 10.63 10.90 10.53 10.69 931,400 +0.16(+1.52%)
May 23, 2019 10.74 11.08 10.33 10.53 1,180,221 -0.35(-3.22%)
May 22, 2019 11.01 11.54 10.85 10.88 1,160,814 -0.31(-2.77%)
May 21, 2019 10.30 11.44 10.05 11.19 3,885,553 +1.29(+13.03%)
May 20, 2019 10.31 10.79 9.420 9.900 2,782,899 -0.71(-6.69%)
May 17, 2019 10.40 10.86 10.16 10.61 4,119,800 +0.50(+4.95%)
May 16, 2019 10.91 10.91 9.980 10.11 6,281,966 -0.76(-6.99%)
May 15, 2019 12.76 12.90 10.64 10.87 6,924,562 -2.02(-15.67%)
May 14, 2019 12.81 13.09 12.44 12.89 2,242,702 +0.46(+3.70%)
May 13, 2019 13.47 14.02 12.30 12.43 3,537,579 -1.34(-9.73%)
May 10, 2019 13.38 13.93 12.67 13.77 3,189,100 +0.34(+2.53%)
May 09, 2019 12.28 14.18 11.65 13.43 5,037,659 +1.36(+11.27%)
May 08, 2019 12.54 12.64 12.07 12.07 1,640,078 -0.47(-3.75%)
May 07, 2019 12.88 13.19 12.42 12.54 1,122,366 -0.45(-3.46%)
May 06, 2019 12.62 13.24 12.58 12.99 1,416,331 +0.11(+0.85%)
May 03, 2019 13.36 13.53 12.81 12.88 2,322,400 -0.16(-1.23%)
May 02, 2019 12.46 13.68 12.22 13.04 2,435,643 +0.63(+5.08%)
May 01, 2019 13.27 13.32 12.40 12.41 1,716,407 -0.77(-5.84%)
Apr 30, 2019 13.19 13.62 13.05 13.18 1,244,227 +0.08(+0.61%)
Apr 29, 2019 13.05 13.65 12.94 13.10 2,041,370 +0.03(+0.23%)
Apr 26, 2019 13.08 13.32 12.89 13.07 1,540,800 -0.05(-0.38%)
Apr 25, 2019 13.57 13.77 13.02 13.12 1,408,697 -0.60(-4.37%)
Apr 24, 2019 13.84 14.04 13.58 13.72 1,031,896 -0.09(-0.65%)
Apr 23, 2019 13.90 14.29 13.56 13.81 2,112,427 -0.05(-0.36%)
Apr 22, 2019 14.88 15.10 13.79 13.86 2,266,477 -1.12(-7.48%)
Apr 18, 2019 15.42 16.07 14.80 14.98 1,772,300 -0.54(-3.48%)
Apr 17, 2019 15.58 15.95 15.27 15.52 1,332,707 -0.03(-0.19%)
Apr 16, 2019 15.12 15.79 14.57 15.55 1,453,067 +0.46(+3.05%)
Apr 15, 2019 16.24 16.24 14.98 15.09 1,305,108 -1.16(-7.14%)
Apr 12, 2019 16.16 16.43 15.94 16.25 846,100 +0.14(+0.87%)
Apr 11, 2019 16.25 16.37 15.86 16.11 1,368,016 -0.45(-2.72%)
Apr 10, 2019 15.71 16.72 15.36 16.56 2,330,888 +0.85(+5.41%)
Apr 09, 2019 16.82 16.86 15.52 15.71 2,845,641 -1.20(-7.10%)
Apr 08, 2019 16.77 17.37 16.63 16.91 1,604,040 +0.04(+0.24%)
Apr 05, 2019 16.80 17.54 16.58 16.87 2,235,300 -0.02(-0.12%)
Apr 04, 2019 17.18 17.45 16.50 16.89 1,882,801 +0.00(+0.00%)
Apr 03, 2019 16.40 17.33 16.18 16.89 3,463,246 +0.72(+4.45%)
Apr 02, 2019 17.22 17.50 16.10 16.17 3,980,646 -0.05(-0.31%)
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.