Overstock Com Ord Shs (NQ: OSTK )

92.18 USD -0.62 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 31.29 31.91 31.00 31.35 269,400 +0.05(+0.16%)
Aug 30, 2004 32.65 33.18 31.13 31.30 256,900 -1.28(-3.93%)
Aug 27, 2004 32.63 33.20 32.20 32.58 300,700 +0.38(+1.18%)
Aug 26, 2004 32.16 33.00 31.51 32.20 303,200 -0.15(-0.46%)
Aug 25, 2004 31.40 32.84 31.13 32.35 466,100 +1.32(+4.25%)
Aug 24, 2004 32.04 32.04 30.88 31.03 454,800 -0.85(-2.67%)
Aug 23, 2004 33.85 33.89 30.55 31.88 1,015,700 -1.62(-4.84%)
Aug 20, 2004 32.37 33.71 32.03 33.50 404,800 +1.34(+4.17%)
Aug 19, 2004 32.20 33.70 31.64 32.16 583,000 -0.22(-0.68%)
Aug 18, 2004 30.39 33.85 30.00 32.38 1,129,611 +1.99(+6.55%)
Aug 17, 2004 29.70 31.00 29.68 30.39 403,200 +0.86(+2.91%)
Aug 16, 2004 28.10 29.67 27.85 29.53 370,900 +1.65(+5.92%)
Aug 13, 2004 28.41 29.20 27.80 27.88 520,700 -0.46(-1.62%)
Aug 12, 2004 28.80 29.21 27.65 28.34 632,300 -0.82(-2.81%)
Aug 11, 2004 29.45 29.50 28.40 29.16 404,100 -0.27(-0.92%)
Aug 10, 2004 28.23 29.60 28.23 29.43 702,000 +1.02(+3.59%)
Aug 09, 2004 28.98 29.73 27.79 28.41 592,300 -0.73(-2.51%)
Aug 06, 2004 31.07 31.25 28.68 29.14 951,200 -2.50(-7.90%)
Aug 05, 2004 32.61 33.17 31.09 31.64 445,800 -1.30(-3.95%)
Aug 04, 2004 34.00 34.19 32.62 32.94 544,700 -1.16(-3.40%)
Aug 03, 2004 34.30 34.50 33.76 34.10 317,600 -0.26(-0.76%)
Aug 02, 2004 35.09 35.56 33.76 34.36 342,700 -0.71(-2.02%)
Jul 30, 2004 35.03 35.88 34.44 35.07 315,600 -0.02(-0.06%)
Jul 29, 2004 34.22 35.18 33.92 35.09 295,800 +0.62(+1.80%)
Jul 28, 2004 35.28 35.28 33.25 34.47 526,200 -1.31(-3.66%)
Jul 27, 2004 36.40 36.40 34.87 35.78 448,000 -0.54(-1.49%)
Jul 26, 2004 35.69 37.95 35.28 36.32 763,200 +1.06(+3.01%)
Jul 23, 2004 34.64 35.76 34.01 35.26 1,231,200 +1.64(+4.88%)
Jul 22, 2004 31.01 34.34 30.05 33.62 1,035,400 +2.05(+6.49%)
Jul 21, 2004 33.70 33.90 31.00 31.57 825,000 -2.23(-6.60%)
Jul 20, 2004 32.63 34.20 32.26 33.80 723,500 +1.56(+4.84%)
Jul 19, 2004 35.20 35.60 31.54 32.24 1,040,100 -2.81(-8.02%)
Jul 16, 2004 35.85 36.75 34.85 35.05 723,300 -0.70(-1.96%)
Jul 15, 2004 34.59 35.87 34.07 35.75 412,800 +1.15(+3.32%)
Jul 14, 2004 34.23 36.16 33.42 34.60 833,900 -0.30(-0.86%)
Jul 13, 2004 36.58 36.58 33.27 34.90 1,056,200 -1.30(-3.59%)
Jul 12, 2004 37.73 37.73 36.09 36.20 424,300 -1.57(-4.16%)
Jul 09, 2004 37.30 38.29 37.04 37.77 282,600 +0.31(+0.83%)
Jul 08, 2004 36.55 38.37 36.55 37.46 563,800 -0.81(-2.12%)
Jul 07, 2004 37.80 38.88 37.70 38.27 325,400 +0.48(+1.27%)
Jul 06, 2004 37.28 38.88 37.28 37.79 262,100 -0.04(-0.11%)
Jul 02, 2004 38.05 38.76 37.15 37.83 258,300 -0.21(-0.55%)
Jul 01, 2004 38.67 39.68 37.68 38.04 381,300 -1.07(-2.74%)
Jun 30, 2004 39.86 40.19 38.15 39.11 583,200 -1.09(-2.71%)
Jun 29, 2004 39.90 41.79 39.80 40.20 490,500 -0.03(-0.07%)
Jun 28, 2004 39.57 41.38 39.37 40.23 495,600 +1.24(+3.18%)
Jun 25, 2004 38.80 40.23 38.80 38.99 634,300 +0.13(+0.33%)
Jun 24, 2004 38.06 39.30 37.98 38.86 398,100 +0.55(+1.44%)
Jun 23, 2004 36.99 38.49 35.95 38.31 452,300 +1.75(+4.79%)
Jun 22, 2004 35.84 37.84 35.58 36.56 517,700 +1.17(+3.31%)
Jun 21, 2004 34.76 35.65 34.76 35.39 261,800 +0.48(+1.37%)
Jun 18, 2004 35.08 35.90 34.83 34.91 216,600 -0.26(-0.74%)
Jun 17, 2004 35.90 36.08 34.92 35.17 110,000 -0.57(-1.59%)
Jun 16, 2004 35.90 36.10 35.49 35.74 126,900 +0.05(+0.14%)
Jun 15, 2004 34.55 35.90 34.55 35.69 317,000 +1.27(+3.69%)
Jun 14, 2004 34.86 35.73 33.70 34.42 252,100 -0.63(-1.80%)
Jun 10, 2004 36.00 36.44 35.04 35.05 263,200 -0.16(-0.45%)
Jun 09, 2004 36.63 37.62 35.03 35.21 270,700 -1.48(-4.03%)
Jun 08, 2004 36.00 37.50 36.00 36.69 315,200 +0.52(+1.44%)
Jun 07, 2004 36.02 36.69 35.88 36.17 211,200 +0.36(+1.01%)
Jun 04, 2004 35.45 36.45 35.29 35.81 292,100 +0.74(+2.11%)
Jun 03, 2004 36.44 36.71 35.00 35.07 257,200 -1.06(-2.93%)
Jun 02, 2004 36.30 36.91 35.46 36.13 275,100 +0.10(+0.28%)
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.