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 (%)
Jul 31, 2009 13.75 13.89 13.10 13.17 117,831 -0.70(-5.05%)
Jul 30, 2009 13.88 14.20 13.33 13.87 83,164 +0.23(+1.69%)
Jul 29, 2009 13.43 13.74 13.14 13.64 78,268 +0.10(+0.74%)
Jul 28, 2009 13.24 14.00 12.90 13.54 128,083 +0.27(+2.03%)
Jul 27, 2009 13.69 14.18 13.15 13.27 102,957 -0.06(-0.45%)
Jul 24, 2009 13.89 14.01 12.84 13.33 175,123 -0.67(-4.79%)
Jul 23, 2009 13.84 14.25 13.26 14.00 230,348 +0.22(+1.60%)
Jul 22, 2009 12.22 14.84 12.22 13.78 428,349 +1.51(+12.31%)
Jul 21, 2009 12.89 12.94 11.87 12.27 159,984 -0.55(-4.29%)
Jul 20, 2009 12.11 13.22 12.11 12.82 137,993 +0.83(+6.92%)
Jul 17, 2009 12.30 12.34 11.90 11.99 80,503 -0.25(-2.04%)
Jul 16, 2009 11.68 12.36 11.50 12.24 92,771 +0.44(+3.73%)
Jul 15, 2009 11.64 11.80 10.84 11.80 79,339 +0.46(+4.06%)
Jul 14, 2009 11.05 11.40 10.85 11.34 58,953 +0.27(+2.44%)
Jul 13, 2009 10.75 11.29 10.39 11.07 72,566 +0.30(+2.79%)
Jul 10, 2009 10.82 10.91 10.47 10.77 51,228 -0.11(-1.01%)
Jul 09, 2009 11.20 11.22 10.50 10.88 60,626 -0.25(-2.25%)
Jul 08, 2009 11.22 11.22 10.75 11.13 157,800 +0.12(+1.09%)
Jul 07, 2009 11.66 11.66 10.99 11.01 96,302 -0.58(-5.00%)
Jul 06, 2009 12.27 12.30 11.51 11.59 136,049 -0.71(-5.77%)
Jul 02, 2009 12.51 12.60 12.16 12.30 151,456 -0.46(-3.61%)
Jul 01, 2009 12.14 12.94 12.00 12.76 153,098 +0.80(+6.69%)
Jun 30, 2009 12.20 12.59 11.88 11.96 114,887 -0.19(-1.56%)
Jun 29, 2009 12.07 12.74 11.65 12.15 257,788 +0.04(+0.33%)
Jun 26, 2009 12.11 12.49 11.83 12.11 308,397 -0.06(-0.49%)
Jun 25, 2009 11.93 12.17 11.67 12.17 68,428 +0.34(+2.87%)
Jun 24, 2009 12.18 12.30 11.78 11.83 117,473 -0.23(-1.91%)
Jun 23, 2009 12.03 12.28 11.70 12.06 175,120 +0.11(+0.92%)
Jun 22, 2009 11.98 12.32 11.94 11.95 230,502 -0.21(-1.73%)
Jun 19, 2009 11.56 12.32 11.46 12.16 305,023 +0.75(+6.57%)
Jun 18, 2009 11.03 11.47 10.79 11.41 190,405 +0.30(+2.70%)
Jun 17, 2009 10.31 11.20 10.04 11.11 215,448 +0.86(+8.39%)
Jun 16, 2009 10.92 10.95 10.24 10.25 145,801 -0.55(-5.09%)
Jun 15, 2009 11.50 11.57 10.69 10.80 157,213 -0.78(-6.74%)
Jun 12, 2009 11.83 12.01 11.41 11.58 133,553 -0.35(-2.93%)
Jun 11, 2009 11.69 12.21 11.51 11.93 102,013 +0.28(+2.40%)
Jun 10, 2009 12.01 12.03 11.45 11.65 82,557 -0.26(-2.18%)
Jun 09, 2009 12.02 12.07 11.75 11.91 61,941 +0.01(+0.08%)
Jun 08, 2009 11.95 12.16 11.75 11.90 108,009 -0.05(-0.42%)
Jun 05, 2009 12.16 12.50 11.87 11.95 105,692 -0.10(-0.83%)
Jun 04, 2009 12.16 12.16 11.60 12.05 80,655 -0.02(-0.17%)
Jun 03, 2009 12.00 12.11 11.74 12.07 99,900 -0.03(-0.25%)
Jun 02, 2009 12.00 12.26 11.78 12.10 167,072 -0.02(-0.17%)
Jun 01, 2009 11.70 12.24 11.52 12.12 187,251 +0.74(+6.50%)
May 29, 2009 11.53 11.77 11.06 11.38 117,770 -0.04(-0.35%)
May 28, 2009 11.85 11.92 11.06 11.42 101,852 -0.19(-1.64%)
May 27, 2009 12.05 12.22 11.39 11.61 124,072 -0.52(-4.29%)
May 26, 2009 11.13 12.15 10.82 12.13 132,903 +0.89(+7.92%)
May 22, 2009 11.54 11.82 11.19 11.24 116,986 -0.24(-2.09%)
May 21, 2009 11.36 11.64 11.13 11.48 154,524 -0.07(-0.61%)
May 20, 2009 11.84 12.01 11.43 11.55 170,117 -0.11(-0.94%)
May 19, 2009 11.56 11.88 11.38 11.66 157,034 +0.10(+0.87%)
May 18, 2009 11.04 11.74 10.85 11.56 198,838 +0.74(+6.84%)
May 15, 2009 11.12 11.44 10.65 10.82 172,175 -0.32(-2.87%)
May 14, 2009 10.60 11.55 10.53 11.14 128,375 +0.71(+6.81%)
May 13, 2009 11.25 11.36 10.42 10.43 142,294 -1.06(-9.23%)
May 12, 2009 12.22 12.24 11.14 11.49 100,018 -0.58(-4.81%)
May 11, 2009 11.91 12.48 11.56 12.07 127,090 -0.12(-0.98%)
May 08, 2009 12.35 12.50 11.62 12.19 175,671 +0.05(+0.41%)
May 07, 2009 13.05 13.05 11.56 12.14 179,822 -0.70(-5.45%)
May 06, 2009 13.37 13.37 12.28 12.84 162,148 -0.39(-2.95%)
May 05, 2009 13.48 13.59 12.70 13.23 192,745 -0.27(-2.00%)
May 04, 2009 13.17 13.69 13.07 13.50 157,327 +0.49(+3.77%)
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.