Overstock Com Ord Shs (NQ: OSTK )

82.10 USD -1.59 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.53 22.64 22.03 22.21 131,125 -0.05(-0.22%)
Aug 30, 2007 22.38 22.66 21.99 22.26 95,154 -0.30(-1.33%)
Aug 29, 2007 22.01 22.59 21.52 22.56 87,018 +0.75(+3.44%)
Aug 28, 2007 22.25 22.63 21.80 21.81 158,437 -0.42(-1.89%)
Aug 27, 2007 22.70 22.70 22.07 22.23 104,767 -0.38(-1.68%)
Aug 24, 2007 22.12 22.80 21.86 22.61 203,920 +0.46(+2.08%)
Aug 23, 2007 22.82 22.84 21.96 22.15 180,895 -0.56(-2.47%)
Aug 22, 2007 21.59 22.80 21.09 22.71 563,254 +1.31(+6.12%)
Aug 21, 2007 20.31 21.65 20.26 21.40 545,453 +0.90(+4.39%)
Aug 20, 2007 20.52 20.90 20.39 20.50 165,141 +0.08(+0.39%)
Aug 17, 2007 21.33 21.33 20.16 20.42 168,503 +0.42(+2.10%)
Aug 16, 2007 19.53 20.00 19.00 20.00 696,894 +0.32(+1.63%)
Aug 15, 2007 20.58 21.79 19.51 19.68 458,984 -1.06(-5.11%)
Aug 14, 2007 21.49 21.75 20.74 20.74 295,230 -0.78(-3.62%)
Aug 13, 2007 20.92 21.75 20.59 21.52 383,724 +1.01(+4.92%)
Aug 10, 2007 20.90 21.90 20.14 20.51 513,395 -0.81(-3.80%)
Aug 09, 2007 20.25 21.91 20.25 21.32 901,527 +0.55(+2.65%)
Aug 08, 2007 21.94 21.96 20.08 20.77 837,702 -0.99(-4.55%)
Aug 07, 2007 20.78 22.19 20.56 21.76 702,748 +0.84(+4.02%)
Aug 06, 2007 20.13 20.98 19.79 20.92 469,628 +0.79(+3.92%)
Aug 03, 2007 20.03 21.32 19.51 20.13 781,688 +0.44(+2.23%)
Aug 02, 2007 19.18 19.80 18.79 19.69 416,719 +0.70(+3.69%)
Aug 01, 2007 19.17 19.17 18.49 18.99 469,379 +0.32(+1.71%)
Jul 31, 2007 19.00 19.85 18.22 18.67 893,247 +1.06(+6.02%)
Jul 30, 2007 18.09 18.29 17.39 17.61 649,520 -0.20(-1.12%)
Jul 27, 2007 17.63 18.01 17.22 17.81 243,958 +0.10(+0.56%)
Jul 26, 2007 18.25 18.73 17.52 17.71 282,226 -0.64(-3.49%)
Jul 25, 2007 19.09 19.22 18.27 18.35 336,098 -0.12(-0.65%)
Jul 24, 2007 19.23 19.23 18.27 18.47 254,860 -0.72(-3.75%)
Jul 23, 2007 19.81 20.25 19.00 19.19 203,847 -0.40(-2.04%)
Jul 20, 2007 19.65 19.89 19.40 19.59 213,057 -0.10(-0.51%)
Jul 19, 2007 20.26 20.49 19.65 19.69 264,545 -0.28(-1.40%)
Jul 18, 2007 19.55 21.72 18.93 19.97 1,300,357 +0.35(+1.78%)
Jul 17, 2007 19.26 19.78 18.91 19.62 171,975 +0.40(+2.08%)
Jul 16, 2007 19.40 19.69 19.02 19.22 103,880 -0.07(-0.36%)
Jul 13, 2007 19.06 20.01 19.03 19.29 567,002 +0.27(+1.42%)
Jul 12, 2007 19.29 19.46 18.89 19.02 208,979 -0.05(-0.26%)
Jul 11, 2007 19.48 19.57 19.00 19.07 219,075 -0.16(-0.83%)
Jul 10, 2007 20.00 20.10 19.18 19.23 236,489 -0.70(-3.51%)
Jul 09, 2007 19.69 20.30 19.38 19.93 566,414 +1.23(+6.58%)
Jul 06, 2007 18.58 18.92 18.50 18.70 99,682 +0.06(+0.32%)
Jul 05, 2007 19.23 19.37 18.55 18.64 117,757 -0.59(-3.07%)
Jul 03, 2007 18.25 19.45 18.11 19.23 412,728 +1.03(+5.66%)
Jul 02, 2007 18.32 18.58 18.02 18.20 280,464 -0.07(-0.38%)
Jun 29, 2007 18.73 18.93 18.23 18.27 180,419 -0.32(-1.72%)
Jun 28, 2007 18.73 18.95 18.47 18.59 172,375 -0.11(-0.59%)
Jun 27, 2007 18.13 18.76 18.13 18.70 248,827 +0.40(+2.19%)
Jun 26, 2007 18.79 18.94 17.98 18.30 321,144 -0.42(-2.24%)
Jun 25, 2007 18.65 18.74 18.16 18.72 260,948 +0.08(+0.43%)
Jun 22, 2007 18.78 18.85 18.56 18.64 380,408 -0.22(-1.17%)
Jun 21, 2007 18.89 19.22 18.57 18.86 156,409 -0.09(-0.47%)
Jun 20, 2007 19.09 19.28 18.83 18.95 287,700 -0.05(-0.26%)
Jun 19, 2007 19.11 19.49 19.00 19.00 158,800 -0.15(-0.78%)
Jun 18, 2007 19.43 19.50 19.11 19.15 136,200 -0.19(-0.98%)
Jun 15, 2007 19.47 19.47 19.15 19.34 221,200 +0.23(+1.20%)
Jun 14, 2007 18.71 19.90 18.66 19.11 514,200 +0.50(+2.69%)
Jun 13, 2007 18.35 18.69 18.15 18.61 406,900 +0.40(+2.20%)
Jun 12, 2007 18.21 18.47 18.05 18.21 203,600 -0.18(-0.98%)
Jun 11, 2007 18.00 18.44 17.92 18.39 745,180 +0.34(+1.88%)
Jun 08, 2007 17.90 18.24 17.85 18.05 116,387 +0.12(+0.67%)
Jun 07, 2007 18.50 18.90 17.66 17.93 602,403 -0.52(-2.82%)
Jun 06, 2007 18.49 18.53 18.23 18.45 363,883 -0.12(-0.65%)
Jun 05, 2007 18.78 18.98 18.37 18.57 160,246 -0.15(-0.80%)
Jun 04, 2007 18.75 19.18 18.62 18.72 250,821 -0.14(-0.74%)
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.