Overstock Com Ord Shs (NQ: OSTK )

77.55 USD -0.60 (-0.77%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.90 28.80 26.80 27.70 2,310,000 -0.15(-0.54%)
Sep 27, 2018 26.70 27.95 26.70 27.85 1,026,539 +1.10(+4.11%)
Sep 26, 2018 26.55 27.00 26.40 26.75 838,536 +0.40(+1.52%)
Sep 25, 2018 27.00 27.10 26.23 26.35 1,100,562 -0.60(-2.23%)
Sep 24, 2018 26.55 27.35 26.15 26.95 1,399,000 -0.15(-0.55%)
Sep 21, 2018 27.05 28.25 26.84 27.10 2,436,100 +0.55(+2.07%)
Sep 20, 2018 26.45 26.95 25.95 26.55 1,036,987 +0.20(+0.76%)
Sep 19, 2018 26.10 26.65 25.70 26.35 927,196 +0.10(+0.38%)
Sep 18, 2018 25.60 26.75 25.55 26.25 991,642 +0.55(+2.14%)
Sep 17, 2018 27.65 27.65 25.55 25.70 1,428,369 -1.72(-6.29%)
Sep 14, 2018 27.30 28.05 26.50 27.42 1,464,500 +0.17(+0.64%)
Sep 13, 2018 27.45 28.45 26.86 27.25 1,593,093 +0.20(+0.74%)
Sep 12, 2018 26.60 27.45 26.45 27.05 1,274,468 +0.25(+0.93%)
Sep 11, 2018 25.10 27.25 24.80 26.80 2,121,692 +0.85(+3.28%)
Sep 10, 2018 27.30 27.35 25.30 25.95 2,655,235 -0.05(-0.19%)
Sep 07, 2018 25.10 26.25 24.75 26.00 2,161,600 +0.77(+3.05%)
Sep 06, 2018 26.85 27.45 24.85 25.23 2,769,688 -2.27(-8.25%)
Sep 05, 2018 30.00 30.15 26.85 27.50 2,844,219 -3.15(-10.28%)
Sep 04, 2018 29.55 30.85 29.02 30.65 1,792,191 +1.45(+4.97%)
Aug 31, 2018 29.20 29.20 29.20 0 +0.45(+1.57%)
Aug 30, 2018 29.70 30.00 28.63 28.75 1,690,748 -1.20(-4.01%)
Aug 29, 2018 30.80 31.00 29.95 29.95 1,476,286 -0.68(-2.22%)
Aug 28, 2018 29.45 30.85 28.80 30.63 3,057,438 +1.38(+4.72%)
Aug 27, 2018 30.75 31.05 28.85 29.25 2,315,270 -1.40(-4.57%)
Aug 24, 2018 30.65 31.20 30.45 30.65 1,225,200 +0.20(+0.66%)
Aug 23, 2018 30.65 31.30 30.10 30.45 1,401,929 -0.35(-1.14%)
Aug 22, 2018 30.75 31.40 30.30 30.80 1,844,259 +0.15(+0.49%)
Aug 21, 2018 29.95 30.80 29.30 30.65 2,310,464 +0.75(+2.51%)
Aug 20, 2018 30.05 31.55 29.75 29.90 2,474,371 -0.12(-0.42%)
Aug 17, 2018 30.15 31.05 29.55 30.02 2,221,700 -0.23(-0.74%)
Aug 16, 2018 31.90 32.40 30.05 30.25 3,881,314 -0.20(-0.66%)
Aug 15, 2018 33.00 33.85 30.15 30.45 4,158,774 -2.45(-7.45%)
Aug 14, 2018 36.00 36.00 32.50 32.90 4,051,495 -2.80(-7.84%)
Aug 13, 2018 41.70 42.20 35.15 35.70 5,448,662 -5.95(-14.29%)
Aug 10, 2018 46.95 48.00 41.60 41.65 9,781,700 +3.05(+7.90%)
Aug 09, 2018 36.90 39.65 36.90 38.60 2,862,934 +1.65(+4.47%)
Aug 08, 2018 38.15 38.40 36.67 36.95 757,702 -1.45(-3.78%)
Aug 07, 2018 38.15 38.80 37.60 38.40 1,127,246 +0.25(+0.66%)
Aug 06, 2018 36.10 38.75 35.32 38.15 1,343,495 +1.90(+5.24%)
Aug 03, 2018 36.40 36.85 35.60 36.25 930,000 +0.10(+0.28%)
Aug 02, 2018 35.15 36.30 34.90 36.15 1,031,046 +0.65(+1.83%)
Aug 01, 2018 35.70 36.65 35.00 35.50 767,382 -0.15(-0.42%)
Jul 31, 2018 35.80 36.55 34.60 35.65 753,643 -0.30(-0.83%)
Jul 30, 2018 36.90 37.35 35.65 35.95 1,031,863 -1.25(-3.36%)
Jul 27, 2018 38.50 38.60 36.10 37.20 1,198,700 -1.40(-3.63%)
Jul 26, 2018 37.95 39.20 37.80 38.60 922,402 +0.40(+1.05%)
Jul 25, 2018 36.45 38.25 35.45 38.20 1,081,792 +1.75(+4.80%)
Jul 24, 2018 38.55 39.85 36.00 36.45 2,136,131 -1.05(-2.80%)
Jul 23, 2018 39.15 39.20 37.00 37.50 1,385,714 -1.30(-3.35%)
Jul 20, 2018 39.90 40.75 38.60 38.80 1,558,191 -1.25(-3.12%)
Jul 19, 2018 39.90 40.80 38.25 40.05 2,620,451 +0.15(+0.38%)
Jul 18, 2018 42.85 43.55 39.80 39.90 3,564,840 -3.15(-7.32%)
Jul 17, 2018 38.40 43.75 37.85 43.05 3,261,753 +4.10(+10.53%)
Jul 16, 2018 38.75 39.51 38.13 38.95 1,111,914 +0.10(+0.26%)
Jul 13, 2018 38.85 1,040,046 +0.80(+2.10%)
Jul 12, 2018 38.15 36.92 38.05 848,001 +0.80(+2.15%)
Jul 11, 2018 37.10 37.75 36.60 37.25 651,984 -0.30(-0.80%)
Jul 10, 2018 37.45 38.10 36.80 37.55 1,177,041 +0.25(+0.67%)
Jul 09, 2018 36.80 38.20 36.10 37.30 1,291,213 +0.50(+1.36%)
Jul 06, 2018 36.50 37.55 36.12 36.80 1,020,829 -0.05(-0.14%)
Jul 05, 2018 37.10 37.20 35.00 36.85 1,718,200 -0.15(-0.41%)
Jul 03, 2018 37.00 37.00 37.00 0 +3.05(+8.98%)
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.