Overstock Com Ord Shs (NQ: OSTK )

32.10 -2.03 (-5.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 29.74 30.00 28.43 29.00 2,493,069 -1.32(-4.35%)
Jul 28, 2022 27.00 30.88 26.89 30.32 2,710,675 +2.04(+7.21%)
Jul 27, 2022 27.40 28.63 26.88 28.28 1,692,404 +1.58(+5.92%)
Jul 26, 2022 27.17 27.31 26.32 26.70 1,112,768 -1.30(-4.64%)
Jul 25, 2022 27.87 28.26 27.36 28.00 1,232,487 -0.04(-0.14%)
Jul 22, 2022 28.92 29.28 27.63 28.04 1,299,955 -1.29(-4.40%)
Jul 21, 2022 28.90 29.44 28.11 29.33 1,196,982 +0.24(+0.83%)
Jul 20, 2022 28.03 29.37 27.46 29.09 1,265,337 +1.19(+4.27%)
Jul 19, 2022 26.73 28.23 26.51 27.90 1,188,360 +1.49(+5.64%)
Jul 18, 2022 26.30 28.07 26.20 26.41 1,266,429 +0.42(+1.62%)
Jul 15, 2022 25.82 26.25 25.36 25.99 945,961 +0.76(+3.01%)
Jul 14, 2022 25.46 26.01 24.81 25.23 967,579 -0.38(-1.48%)
Jul 13, 2022 25.18 26.43 24.77 25.61 983,555 -0.09(-0.35%)
Jul 12, 2022 26.00 26.87 25.22 25.70 1,159,632 -0.05(-0.19%)
Jul 11, 2022 26.58 27.12 25.70 25.75 1,159,382 -1.51(-5.54%)
Jul 08, 2022 28.00 28.46 27.06 27.26 1,456,463 -1.27(-4.45%)
Jul 07, 2022 26.56 29.09 26.25 28.53 1,780,044 +2.07(+7.82%)
Jul 06, 2022 28.06 28.60 26.30 26.46 1,509,136 -1.60(-5.70%)
Jul 05, 2022 25.86 28.16 24.99 28.06 1,357,491 +1.89(+7.22%)
Jul 01, 2022 25.19 26.45 24.69 26.17 1,494,063 +1.16(+4.64%)
Jun 30, 2022 26.86 26.88 24.75 25.01 2,382,652 -2.18(-8.02%)
Jun 29, 2022 28.16 28.53 27.02 27.19 1,756,597 -1.11(-3.92%)
Jun 28, 2022 30.50 30.86 28.26 28.30 1,423,730 -1.82(-6.04%)
Jun 27, 2022 33.81 34.07 30.07 30.12 1,948,287 -3.34(-9.98%)
Jun 24, 2022 31.77 33.61 31.70 33.46 2,709,832 +1.85(+5.85%)
Jun 23, 2022 29.90 31.76 29.82 31.61 1,337,352 +1.93(+6.50%)
Jun 22, 2022 29.16 30.43 29.10 29.68 951,248 -0.06(-0.20%)
Jun 21, 2022 29.80 31.05 29.54 29.74 1,630,169 +0.48(+1.64%)
Jun 17, 2022 28.48 29.84 28.31 29.26 1,760,180 +1.25(+4.46%)
Jun 16, 2022 29.53 30.16 27.84 28.01 1,538,576 -2.58(-8.43%)
Jun 15, 2022 29.92 30.95 29.22 30.59 1,518,052 +0.89(+3.00%)
Jun 14, 2022 29.45 30.40 29.16 29.70 925,876 +0.26(+0.88%)
Jun 13, 2022 28.80 29.88 28.14 29.44 1,519,883 -1.37(-4.45%)
Jun 10, 2022 29.99 31.06 29.81 30.81 1,231,278 -0.18(-0.58%)
Jun 09, 2022 31.78 32.50 30.73 30.99 1,067,351 -1.02(-3.19%)
Jun 08, 2022 31.46 33.46 31.46 32.01 1,102,533 +0.55(+1.75%)
Jun 07, 2022 30.51 31.65 29.82 31.46 1,306,665 +0.00(+0.00%)
Jun 06, 2022 31.60 32.26 30.95 31.46 1,464,052 +0.61(+1.98%)
Jun 03, 2022 31.72 31.72 30.43 30.85 1,084,123 -1.77(-5.43%)
Jun 02, 2022 30.94 33.23 30.81 32.62 1,371,873 +1.88(+6.12%)
Jun 01, 2022 32.00 32.63 30.36 30.74 1,392,363 -0.25(-0.81%)
May 31, 2022 32.31 33.00 30.58 30.99 1,653,570 -1.32(-4.09%)
May 27, 2022 32.08 32.59 31.22 32.31 1,257,763 +0.73(+2.31%)
May 26, 2022 29.37 32.48 29.34 31.58 2,206,864 +2.10(+7.12%)
May 25, 2022 25.56 29.85 25.56 29.48 2,110,051 +3.71(+14.40%)
May 24, 2022 26.50 26.56 24.82 25.77 1,480,806 -1.45(-5.33%)
May 23, 2022 27.92 27.96 26.06 27.22 1,115,560 -0.32(-1.16%)
May 20, 2022 28.28 28.73 26.02 27.54 1,854,496 -0.29(-1.04%)
May 19, 2022 27.37 28.90 27.07 27.83 1,646,926 +0.48(+1.76%)
May 18, 2022 29.26 29.79 27.20 27.35 3,302,744 -3.57(-11.55%)
May 17, 2022 29.00 31.43 28.22 30.92 2,768,187 +2.66(+9.41%)
May 16, 2022 31.16 31.17 28.12 28.26 2,399,543 -3.07(-9.80%)
May 13, 2022 31.72 32.70 30.65 31.33 1,455,911 +0.58(+1.89%)
May 12, 2022 28.45 32.26 27.64 30.75 2,787,420 +1.42(+4.84%)
May 11, 2022 31.57 32.51 29.17 29.33 2,200,090 -2.67(-8.34%)
May 10, 2022 34.50 35.20 31.38 32.00 2,114,600 -1.54(-4.59%)
May 09, 2022 34.10 35.45 33.35 33.54 1,742,248 -1.41(-4.03%)
May 06, 2022 36.10 36.78 33.65 34.95 1,813,035 -1.48(-4.06%)
May 05, 2022 37.60 37.65 35.30 36.43 2,190,650 -2.67(-6.83%)
May 04, 2022 37.47 39.24 36.01 39.10 1,797,210 +1.32(+3.49%)
May 03, 2022 36.14 38.48 35.83 37.78 1,951,378 +1.55(+4.28%)
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.