Overstock Com Ord Shs (NQ: OSTK )

88.20 USD -0.34 (-0.38%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.49 10.54 10.33 10.36 60,061 -0.19(-1.80%)
Sep 27, 2012 10.30 10.63 10.26 10.55 62,634 +0.32(+3.13%)
Sep 26, 2012 10.33 10.44 10.19 10.23 65,288 -0.12(-1.16%)
Sep 25, 2012 10.53 10.71 10.33 10.35 88,325 -0.13(-1.24%)
Sep 24, 2012 10.39 10.60 10.31 10.48 48,852 +0.08(+0.77%)
Sep 21, 2012 10.47 10.63 10.32 10.40 157,065 +0.06(+0.58%)
Sep 20, 2012 10.08 10.45 10.01 10.34 106,288 +0.16(+1.57%)
Sep 19, 2012 9.830 10.29 9.830 10.18 137,691 +0.37(+3.77%)
Sep 18, 2012 9.740 9.850 9.720 9.810 48,806 +0.12(+1.24%)
Sep 17, 2012 9.830 9.830 9.522 9.690 55,733 -0.13(-1.32%)
Sep 14, 2012 9.510 9.910 9.500 9.820 70,006 +0.30(+3.15%)
Sep 13, 2012 9.230 9.580 9.160 9.520 76,690 +0.32(+3.48%)
Sep 12, 2012 9.150 9.340 9.100 9.200 32,987 -0.02(-0.22%)
Sep 11, 2012 9.230 9.310 8.590 9.220 42,763 +0.03(+0.33%)
Sep 10, 2012 9.220 9.390 8.980 9.190 58,657 -0.04(-0.43%)
Sep 07, 2012 9.210 9.285 9.010 9.230 70,966 +0.10(+1.10%)
Sep 06, 2012 8.900 9.450 8.870 9.130 85,399 +0.26(+2.93%)
Sep 05, 2012 8.860 8.950 8.820 8.870 85,415 -0.03(-0.34%)
Sep 04, 2012 8.720 8.910 8.670 8.900 112,235 +0.15(+1.71%)
Aug 31, 2012 8.890 8.890 8.660 8.750 45,501 -0.03(-0.34%)
Aug 30, 2012 8.920 8.950 8.710 8.780 55,724 -0.16(-1.79%)
Aug 29, 2012 8.740 8.989 8.690 8.940 114,155 +0.41(+4.81%)
Aug 27, 2012 8.590 8.590 8.460 8.530 17,514 +0.01(+0.12%)
Aug 24, 2012 8.400 8.560 8.380 8.520 19,789 +0.08(+0.95%)
Aug 23, 2012 8.430 8.520 8.340 8.440 27,934 -0.02(-0.24%)
Aug 22, 2012 8.510 8.619 8.420 8.460 41,381 -0.02(-0.24%)
Aug 21, 2012 8.540 8.750 8.470 8.480 69,375 -0.04(-0.47%)
Aug 20, 2012 8.580 8.630 8.360 8.520 74,870 -0.10(-1.16%)
Aug 17, 2012 8.500 8.620 8.480 8.620 84,019 +0.09(+1.06%)
Aug 16, 2012 8.630 8.690 8.430 8.530 88,949 -0.09(-1.04%)
Aug 15, 2012 8.470 8.620 8.440 8.620 35,983 +0.15(+1.77%)
Aug 14, 2012 8.610 8.610 8.380 8.470 51,910 -0.08(-0.94%)
Aug 13, 2012 8.520 8.630 8.310 8.550 43,346 +0.01(+0.12%)
Aug 10, 2012 8.480 8.590 8.400 8.540 40,298 +0.01(+0.12%)
Aug 09, 2012 8.490 8.570 8.360 8.530 47,628 +0.00(+0.00%)
Aug 08, 2012 8.590 8.590 8.420 8.530 67,018 +0.07(+0.83%)
Aug 07, 2012 8.600 8.719 8.440 8.460 127,947 -0.06(-0.70%)
Aug 06, 2012 8.360 8.550 8.310 8.520 120,310 +0.04(+0.47%)
Aug 03, 2012 8.250 8.610 8.250 8.480 138,660 +0.35(+4.31%)
Aug 02, 2012 7.980 8.160 7.920 8.130 58,973 +0.11(+1.37%)
Aug 01, 2012 8.090 8.200 8.000 8.020 119,489 -0.02(-0.25%)
Jul 31, 2012 7.910 8.240 7.860 8.040 115,257 +0.11(+1.39%)
Jul 30, 2012 7.810 7.960 7.680 7.930 91,702 +0.18(+2.32%)
Jul 27, 2012 7.580 7.800 7.240 7.750 85,641 +0.17(+2.24%)
Jul 26, 2012 7.940 8.040 7.470 7.580 129,453 -0.21(-2.70%)
Jul 25, 2012 7.930 7.960 7.690 7.790 113,426 -0.06(-0.76%)
Jul 24, 2012 7.460 8.020 7.360 7.850 369,918 +0.39(+5.23%)
Jul 23, 2012 7.300 7.500 7.160 7.460 275,808 +0.25(+3.47%)
Jul 20, 2012 6.650 7.270 6.520 7.210 209,193 +0.61(+9.24%)
Jul 19, 2012 6.570 6.660 6.340 6.600 71,294 +0.12(+1.85%)
Jul 18, 2012 6.300 6.580 6.265 6.480 78,036 +0.15(+2.37%)
Jul 17, 2012 6.250 6.380 6.200 6.330 36,290 +0.09(+1.44%)
Jul 16, 2012 6.450 6.460 6.210 6.240 97,746 -0.26(-4.00%)
Jul 13, 2012 6.210 6.540 6.120 6.500 61,644 +0.29(+4.67%)
Jul 12, 2012 6.390 6.400 6.180 6.210 82,734 -0.26(-4.02%)
Jul 11, 2012 6.300 6.580 6.300 6.470 71,931 +0.14(+2.21%)
Jul 10, 2012 6.720 6.740 6.283 6.330 91,527 -0.37(-5.52%)
Jul 09, 2012 6.890 6.910 6.670 6.700 98,590 -0.17(-2.47%)
Jul 06, 2012 7.020 7.100 6.820 6.870 52,353 -0.22(-3.10%)
Jul 05, 2012 7.190 7.260 6.900 7.090 85,684 -0.22(-3.01%)
Jul 03, 2012 7.320 7.390 7.250 7.310 105,193 +0.03(+0.41%)
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.