Overstock Com Ord Shs (NQ: OSTK )

30.25 +1.43 (+4.98%)
Streaming Delayed Price Updated: 2:02 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 31.61 31.61 28.50 28.82 1,670,464 -3.10(-9.71%)
Aug 08, 2022 29.59 33.40 29.22 31.92 2,865,879 +2.98(+10.30%)
Aug 05, 2022 27.90 28.97 27.41 28.94 1,130,623 +0.55(+1.94%)
Aug 04, 2022 29.78 29.91 28.33 28.39 1,091,819 -1.22(-4.12%)
Aug 03, 2022 29.26 29.81 28.24 29.61 1,203,571 +0.65(+2.24%)
Aug 02, 2022 29.34 29.61 28.28 28.96 1,610,070 -0.82(-2.75%)
Aug 01, 2022 28.60 30.98 27.66 29.78 1,830,269 +0.78(+2.69%)
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%)
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.