Overstock Com Ord Shs (NQ: OSTK )

82.63 USD -0.48 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.84 20.24 18.59 18.91 1,061,792 -0.03(-0.16%)
Aug 30, 2006 18.04 19.73 17.85 18.94 1,085,791 +0.97(+5.40%)
Aug 29, 2006 17.60 18.23 17.41 17.97 560,952 +0.46(+2.63%)
Aug 28, 2006 17.92 18.17 17.45 17.51 363,054 -0.44(-2.45%)
Aug 25, 2006 18.00 18.03 17.74 17.95 166,352 -0.10(-0.55%)
Aug 24, 2006 18.11 18.33 17.61 18.05 279,103 +0.04(+0.22%)
Aug 23, 2006 17.61 18.34 17.52 18.01 364,257 +0.29(+1.64%)
Aug 22, 2006 17.58 18.29 17.44 17.72 369,690 +0.08(+0.45%)
Aug 21, 2006 17.35 17.74 17.31 17.64 326,136 +0.18(+1.03%)
Aug 18, 2006 17.72 17.73 17.03 17.46 185,118 +0.03(+0.17%)
Aug 17, 2006 16.33 18.00 16.33 17.43 996,035 +1.11(+6.80%)
Aug 16, 2006 16.60 16.75 16.07 16.32 655,134 -0.10(-0.61%)
Aug 15, 2006 16.57 16.69 16.30 16.42 330,295 +0.20(+1.23%)
Aug 14, 2006 16.39 16.71 16.16 16.22 183,530 -0.05(-0.31%)
Aug 11, 2006 16.46 16.60 16.13 16.27 256,105 -0.26(-1.57%)
Aug 10, 2006 16.56 17.16 16.17 16.53 639,694 -0.11(-0.66%)
Aug 09, 2006 16.49 16.80 16.23 16.64 707,999 +0.15(+0.91%)
Aug 08, 2006 16.85 16.89 16.03 16.49 902,914 -0.43(-2.54%)
Aug 07, 2006 17.10 17.32 16.75 16.92 176,003 -0.27(-1.57%)
Aug 04, 2006 17.26 17.60 16.95 17.19 159,007 +0.12(+0.70%)
Aug 03, 2006 16.54 17.35 16.40 17.07 310,079 +0.35(+2.09%)
Aug 02, 2006 16.89 17.14 16.45 16.72 537,071 -0.25(-1.47%)
Aug 01, 2006 17.48 17.48 16.80 16.97 443,642 -0.31(-1.79%)
Jul 31, 2006 17.33 17.78 17.15 17.28 714,802 -0.59(-3.30%)
Jul 28, 2006 18.50 18.94 17.02 17.87 1,551,672 +0.45(+2.58%)
Jul 27, 2006 18.36 18.42 17.31 17.42 1,281,296 -0.94(-5.12%)
Jul 26, 2006 18.86 19.10 18.05 18.36 1,082,764 -0.64(-3.37%)
Jul 25, 2006 19.40 19.46 18.72 19.00 351,861 -0.38(-1.96%)
Jul 24, 2006 19.21 19.48 18.80 19.38 190,431 +0.38(+2.00%)
Jul 21, 2006 18.92 19.44 18.75 19.00 485,376 +0.01(+0.05%)
Jul 20, 2006 19.68 20.31 18.75 18.99 526,677 -0.57(-2.91%)
Jul 19, 2006 19.45 19.83 19.12 19.56 574,395 +0.05(+0.26%)
Jul 18, 2006 19.79 20.51 19.17 19.51 868,129 -0.08(-0.41%)
Jul 17, 2006 19.87 20.08 19.43 19.59 679,974 -0.33(-1.66%)
Jul 14, 2006 20.28 20.50 19.85 19.92 449,885 -0.31(-1.53%)
Jul 13, 2006 20.37 20.74 20.00 20.23 816,966 -0.62(-2.97%)
Jul 12, 2006 21.04 21.40 20.37 20.85 792,251 -0.10(-0.48%)
Jul 11, 2006 22.73 22.93 20.72 20.95 693,988 +0.28(+1.35%)
Jul 10, 2006 21.49 21.51 20.52 20.67 541,492 -0.76(-3.55%)
Jul 07, 2006 21.99 21.99 21.24 21.43 195,925 -0.46(-2.10%)
Jul 06, 2006 21.54 22.31 21.23 21.89 482,668 +0.37(+1.72%)
Jul 05, 2006 21.95 21.98 21.10 21.52 475,833 -0.47(-2.14%)
Jul 03, 2006 21.59 21.99 21.47 21.99 103,814 +0.73(+3.43%)
Jun 30, 2006 21.94 22.00 21.12 21.26 413,086 -0.52(-2.39%)
Jun 29, 2006 21.82 21.92 21.44 21.78 332,200 +0.17(+0.79%)
Jun 28, 2006 21.78 22.10 21.07 21.61 702,832 -0.20(-0.92%)
Jun 27, 2006 23.00 24.14 21.60 21.81 1,213,402 -1.21(-5.26%)
Jun 26, 2006 20.00 23.46 19.73 23.02 2,204,500 +3.34(+16.97%)
Jun 23, 2006 19.74 19.84 19.51 19.68 132,602 -0.15(-0.76%)
Jun 22, 2006 20.10 20.15 19.43 19.83 573,475 -0.41(-2.03%)
Jun 21, 2006 20.35 20.54 19.51 20.24 518,143 +0.09(+0.45%)
Jun 20, 2006 19.99 20.75 19.55 20.15 1,580,491 +0.21(+1.05%)
Jun 19, 2006 19.73 20.59 19.00 19.94 564,151 +0.35(+1.79%)
Jun 16, 2006 20.00 20.12 19.50 19.59 725,527 -0.53(-2.63%)
Jun 15, 2006 20.00 20.27 19.41 20.12 656,413 +0.26(+1.31%)
Jun 14, 2006 21.04 21.59 19.74 19.86 736,585 -1.03(-4.93%)
Jun 13, 2006 20.96 21.64 20.71 20.89 321,889 -0.11(-0.52%)
Jun 12, 2006 22.05 22.63 20.70 21.00 814,208 -0.93(-4.24%)
Jun 09, 2006 23.24 24.73 21.71 21.93 674,212 -1.31(-5.64%)
Jun 08, 2006 21.50 23.46 21.20 23.24 569,945 +1.64(+7.59%)
Jun 07, 2006 21.70 22.26 21.39 21.60 270,005 +0.00(+0.00%)
Jun 06, 2006 21.61 22.27 21.39 21.60 307,215 +0.00(+0.00%)
Jun 05, 2006 21.60 22.15 21.37 21.60 353,306 -0.15(-0.69%)
Jun 02, 2006 21.94 22.14 21.49 21.75 238,628 -0.16(-0.73%)
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.