Overstock Com Ord Shs (NQ: OSTK )

24.91 -2.28 (-8.39%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 38.63 38.70 38.20 38.35 214,575 -0.24(-0.62%)
Sep 29, 2005 38.53 38.79 37.10 38.59 372,225 -0.03(-0.08%)
Sep 28, 2005 40.64 40.64 38.54 38.62 594,924 -1.69(-4.19%)
Sep 27, 2005 40.58 41.12 39.87 40.31 243,401 -0.53(-1.30%)
Sep 26, 2005 41.27 41.47 40.81 40.84 327,398 +0.07(+0.17%)
Sep 23, 2005 40.77 41.34 40.00 40.77 343,587 +0.74(+1.85%)
Sep 22, 2005 40.03 40.45 39.63 40.03 348,603 -0.02(-0.05%)
Sep 21, 2005 40.08 40.70 39.66 40.05 702,975 -0.03(-0.07%)
Sep 20, 2005 39.77 40.69 39.67 40.08 655,035 +0.21(+0.53%)
Sep 19, 2005 41.00 41.35 38.90 39.87 850,064 -2.98(-6.95%)
Sep 16, 2005 43.65 44.76 42.50 42.85 570,653 -0.46(-1.06%)
Sep 15, 2005 42.85 43.90 42.67 43.31 382,243 +0.48(+1.12%)
Sep 14, 2005 43.97 43.99 42.72 42.83 417,500 -0.95(-2.17%)
Sep 13, 2005 44.17 44.75 42.89 43.78 466,344 -0.39(-0.88%)
Sep 12, 2005 40.67 44.30 40.33 44.17 1,205,314 +3.70(+9.14%)
Sep 09, 2005 40.85 41.33 40.16 40.47 311,237 -0.07(-0.17%)
Sep 08, 2005 40.90 41.00 40.11 40.54 203,300 -0.22(-0.54%)
Sep 07, 2005 41.72 41.77 40.10 40.76 264,816 -0.95(-2.28%)
Sep 06, 2005 42.18 42.73 41.00 41.71 592,572 -0.23(-0.55%)
Sep 02, 2005 40.18 42.47 40.18 41.94 669,715 +1.94(+4.85%)
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.