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 (%)
Sep 30, 2003 15.00 15.31 13.75 14.89 415,224 -0.01(-0.05%)
Sep 29, 2003 15.40 15.71 14.90 14.90 317,367 -0.15(-1.00%)
Sep 26, 2003 15.65 15.65 14.25 15.05 210,978 -0.61(-3.90%)
Sep 25, 2003 16.60 16.70 15.50 15.66 190,891 -0.89(-5.38%)
Sep 24, 2003 17.24 18.45 16.57 16.55 1,245,292 -0.69(-4.00%)
Sep 23, 2003 16.45 17.25 16.16 17.24 205,077 +1.07(+6.62%)
Sep 22, 2003 16.54 16.76 16.00 16.17 171,994 -0.63(-3.75%)
Sep 19, 2003 16.75 16.97 16.39 16.80 149,805 +0.22(+1.32%)
Sep 18, 2003 16.18 16.87 15.66 16.58 248,442 +0.45(+2.80%)
Sep 17, 2003 15.89 16.60 15.89 16.13 215,905 +0.19(+1.19%)
Sep 16, 2003 16.19 16.23 15.65 15.94 134,104 -0.23(-1.42%)
Sep 15, 2003 15.37 16.23 15.15 16.17 305,400 +1.01(+6.66%)
Sep 12, 2003 15.30 15.51 14.94 15.16 175,300 -0.21(-1.37%)
Sep 11, 2003 15.01 15.45 15.01 15.37 120,000 +0.36(+2.39%)
Sep 10, 2003 15.50 15.50 15.00 15.01 168,800 -0.65(-4.14%)
Sep 09, 2003 16.02 16.08 15.34 15.66 227,700 -0.39(-2.43%)
Sep 08, 2003 15.98 16.19 15.76 16.05 168,100 +0.25(+1.58%)
Sep 05, 2003 16.64 16.64 15.70 15.80 322,000 -0.50(-3.07%)
Sep 04, 2003 16.53 16.60 16.00 16.30 342,100 +0.22(+1.37%)
Sep 03, 2003 14.93 16.52 14.83 16.08 1,117,400 +1.25(+8.43%)
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.