Overstock Com Ord Shs (NQ: OSTK )

80.94 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.85 13.42 11.76 13.42 115,800 +1.67(+14.21%)
Nov 27, 2002 11.65 11.90 11.19 11.75 205,000 +0.56(+5.00%)
Nov 26, 2002 12.00 12.09 10.99 11.19 293,300 -0.71(-5.97%)
Nov 25, 2002 10.29 12.45 10.25 11.90 363,600 +1.59(+15.43%)
Nov 22, 2002 10.35 11.38 10.20 10.31 238,900 +0.09(+0.88%)
Nov 21, 2002 10.18 10.36 9.720 10.22 86,700 +0.04(+0.39%)
Nov 20, 2002 10.55 10.70 9.980 10.18 79,800 -0.50(-4.68%)
Nov 19, 2002 10.84 10.84 10.45 10.68 82,500 -0.13(-1.19%)
Nov 18, 2002 10.61 11.50 10.60 10.81 108,700 +0.31(+2.94%)
Nov 15, 2002 9.760 10.60 9.680 10.50 269,000 +0.61(+6.17%)
Nov 14, 2002 10.00 10.00 9.800 9.890 75,500 -0.11(-1.10%)
Nov 13, 2002 9.310 10.00 9.300 10.00 58,900 +0.60(+6.37%)
Nov 12, 2002 9.327 9.489 9.260 9.401 9,800 -0.09(-0.93%)
Nov 11, 2002 9.670 9.670 9.350 9.489 16,900 -0.26(-2.68%)
Nov 08, 2002 10.00 10.00 9.690 9.750 10,500 -0.13(-1.32%)
Nov 07, 2002 9.900 10.00 9.725 9.880 28,400 -0.12(-1.20%)
Nov 06, 2002 9.911 10.00 9.750 10.00 22,900 +0.00(+0.00%)
Nov 05, 2002 9.991 10.00 9.650 10.00 25,300 +0.00(+0.00%)
Nov 04, 2002 9.950 10.05 9.755 10.00 112,200 +0.40(+4.17%)
Nov 01, 2002 10.06 10.10 9.270 9.600 66,400 -0.49(-4.86%)
Oct 31, 2002 9.500 10.37 9.490 10.09 113,600 +0.79(+8.49%)
Oct 30, 2002 8.110 10.00 8.100 9.300 184,692 +1.27(+15.82%)
Oct 29, 2002 7.350 8.430 7.310 8.030 135,350 +0.87(+12.15%)
Oct 28, 2002 7.100 7.300 6.800 7.160 32,938 +0.16(+2.29%)
Oct 25, 2002 5.669 7.090 5.510 7.000 37,600 +1.38(+24.56%)
Oct 24, 2002 5.420 5.620 5.320 5.620 11,300 +0.22(+4.07%)
Oct 23, 2002 5.090 5.430 5.090 5.400 25,500 +0.49(+9.98%)
Oct 22, 2002 4.650 5.030 4.650 4.910 8,200 +0.31(+6.74%)
Oct 21, 2002 4.500 4.699 4.500 4.600 32,900 +0.05(+1.10%)
Oct 18, 2002 4.580 4.590 4.450 4.550 7,324 +0.03(+0.66%)
Oct 17, 2002 4.670 4.730 4.520 4.520 14,900 +0.01(+0.22%)
Oct 16, 2002 4.520 4.710 4.510 4.510 4,100 -0.01(-0.22%)
Oct 15, 2002 4.680 4.700 4.520 4.520 4,600 +0.11(+2.49%)
Oct 14, 2002 4.650 4.700 4.400 4.410 2,800 -0.29(-6.17%)
Oct 11, 2002 4.620 4.860 4.620 4.700 6,900 +0.00(+0.00%)
Oct 10, 2002 4.460 4.820 4.460 4.700 9,508 +0.24(+5.38%)
Oct 09, 2002 4.450 4.510 4.450 4.460 2,100 -0.04(-0.89%)
Oct 08, 2002 4.680 4.720 4.410 4.500 23,400 -0.20(-4.26%)
Oct 07, 2002 4.960 4.960 4.680 4.700 12,900 -0.34(-6.75%)
Oct 04, 2002 5.210 5.250 4.980 5.040 54,200 -0.24(-4.55%)
Oct 03, 2002 5.530 5.600 5.210 5.280 31,700 -0.32(-5.71%)
Oct 02, 2002 5.849 5.849 5.600 5.600 5,100 -0.25(-4.27%)
Oct 01, 2002 5.860 5.860 5.849 5.850 900 -0.10(-1.68%)
Sep 30, 2002 5.790 6.000 5.790 5.950 31,600 +0.16(+2.76%)
Sep 27, 2002 6.000 6.100 5.781 5.790 59,900 -0.21(-3.50%)
Sep 26, 2002 6.070 6.150 5.920 6.000 7,500 -0.01(-0.15%)
Sep 25, 2002 5.970 6.009 5.850 6.009 7,200 +0.04(+0.65%)
Sep 24, 2002 5.920 6.040 5.760 5.970 17,007 -0.03(-0.50%)
Sep 23, 2002 6.150 6.230 5.950 6.000 17,800 -0.32(-5.06%)
Sep 20, 2002 6.350 6.360 6.150 6.320 16,557 +0.22(+3.61%)
Sep 19, 2002 6.000 6.250 5.800 6.100 39,900 +0.20(+3.39%)
Sep 18, 2002 6.770 6.880 5.900 5.900 14,500 -0.85(-12.59%)
Sep 17, 2002 6.540 6.800 6.500 6.750 31,900 +0.25(+3.85%)
Sep 16, 2002 6.130 6.622 6.130 6.500 32,101 +0.45(+7.44%)
Sep 13, 2002 5.800 6.170 5.800 6.050 12,900 +0.25(+4.31%)
Sep 12, 2002 6.081 6.081 5.700 5.800 9,200 -0.29(-4.76%)
Sep 11, 2002 5.561 6.200 5.560 6.090 12,000 +0.41(+7.22%)
Sep 10, 2002 5.500 5.690 5.250 5.680 259,800 +0.18(+3.27%)
Sep 09, 2002 5.750 5.750 5.390 5.500 50,600 +0.00(+0.00%)
Sep 06, 2002 5.600 5.700 5.250 5.500 72,094 +0.10(+1.85%)
Sep 05, 2002 5.590 5.600 5.400 5.400 68,700 -0.19(-3.40%)
Sep 04, 2002 5.970 5.970 5.340 5.590 13,400 -0.37(-6.21%)
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.