Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Overstock Com Ord Shs (NQ: OSTK )

23.00 -0.87 (-3.64%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.40 11.48 10.68 10.78 258,447 -0.73(-6.34%)
Dec 30, 2008 11.21 11.58 10.77 11.51 79,366 +0.30(+2.68%)
Dec 29, 2008 12.41 12.56 11.08 11.21 111,547 -0.96(-7.89%)
Dec 26, 2008 12.00 12.45 11.72 12.17 54,231 +0.20(+1.67%)
Dec 24, 2008 11.53 12.22 11.48 11.97 86,185 +0.42(+3.64%)
Dec 23, 2008 11.66 12.52 11.30 11.55 123,164 -0.08(-0.69%)
Dec 22, 2008 12.50 12.99 11.08 11.63 166,320 -0.86(-6.89%)
Dec 19, 2008 12.86 13.20 12.20 12.49 214,039 +0.00(+0.00%)
Dec 18, 2008 12.82 13.28 11.82 12.49 171,125 -0.12(-0.95%)
Dec 17, 2008 12.25 13.00 11.57 12.61 173,687 +0.61(+5.08%)
Dec 16, 2008 11.11 12.00 10.80 12.00 127,470 +1.18(+10.91%)
Dec 15, 2008 11.57 11.89 10.46 10.82 82,136 -0.72(-6.24%)
Dec 12, 2008 10.50 11.61 10.50 11.54 72,670 +0.75(+6.95%)
Dec 11, 2008 11.24 11.79 10.59 10.79 116,191 -0.65(-5.68%)
Dec 10, 2008 11.02 12.25 10.43 11.44 153,705 +0.59(+5.44%)
Dec 09, 2008 11.02 11.59 10.45 10.85 129,824 -0.39(-3.47%)
Dec 08, 2008 10.40 11.48 10.40 11.24 270,472 +0.96(+9.34%)
Dec 05, 2008 9.260 10.30 9.010 10.28 269,272 +0.92(+9.83%)
Dec 04, 2008 10.00 10.47 9.050 9.360 196,047 -0.64(-6.40%)
Dec 03, 2008 9.640 10.45 9.120 10.00 252,900 +0.32(+3.31%)
Dec 02, 2008 9.160 9.940 8.940 9.680 517,074 +0.80(+9.01%)
Dec 01, 2008 9.980 10.40 8.870 8.880 402,119 -1.61(-15.35%)
Nov 28, 2008 8.840 11.14 8.030 10.49 762,366 +1.40(+15.40%)
Nov 26, 2008 7.310 9.130 7.310 9.090 217,159 +1.59(+21.20%)
Nov 25, 2008 7.190 7.500 6.810 7.500 175,770 +0.46(+6.53%)
Nov 24, 2008 6.970 7.510 6.610 7.040 287,517 +0.24(+3.53%)
Nov 21, 2008 7.990 8.310 6.340 6.800 358,175 -1.03(-13.15%)
Nov 20, 2008 7.950 8.650 7.660 7.830 184,089 -0.10(-1.26%)
Nov 19, 2008 8.850 9.240 7.830 7.930 221,389 -0.92(-10.40%)
Nov 18, 2008 8.960 9.250 8.440 8.850 129,570 +0.01(+0.11%)
Nov 17, 2008 8.920 9.340 8.670 8.840 108,421 -0.20(-2.21%)
Nov 14, 2008 9.460 10.14 8.900 9.040 122,960 -0.62(-6.42%)
Nov 13, 2008 8.500 9.880 7.690 9.660 261,941 +1.13(+13.25%)
Nov 12, 2008 9.740 9.830 8.470 8.530 193,425 -1.41(-14.19%)
Nov 11, 2008 9.700 10.57 9.510 9.940 302,747 +0.27(+2.79%)
Nov 10, 2008 10.68 10.91 9.630 9.670 149,680 -0.80(-7.64%)
Nov 07, 2008 9.780 10.84 9.620 10.47 177,744 +0.83(+8.61%)
Nov 06, 2008 10.59 11.58 9.600 9.640 179,209 -1.08(-10.07%)
Nov 05, 2008 12.49 13.44 10.69 10.72 254,218 -2.04(-15.99%)
Nov 04, 2008 12.65 13.13 12.09 12.76 248,156 +0.34(+2.74%)
Nov 03, 2008 12.54 13.05 12.01 12.42 133,357 +0.01(+0.08%)
Oct 31, 2008 11.08 12.70 11.06 12.41 268,561 +1.18(+10.51%)
Oct 30, 2008 10.90 11.28 10.56 11.23 117,664 +0.77(+7.36%)
Oct 29, 2008 9.820 11.00 9.820 10.46 346,385 +0.73(+7.50%)
Oct 28, 2008 9.010 9.830 8.400 9.730 254,675 +0.92(+10.44%)
Oct 27, 2008 9.080 9.630 8.780 8.810 173,961 -0.22(-2.44%)
Oct 24, 2008 9.530 10.84 8.650 9.030 375,852 -1.27(-12.33%)
Oct 23, 2008 11.24 11.90 9.780 10.30 355,938 -0.58(-5.33%)
Oct 22, 2008 11.50 12.07 10.68 10.88 311,645 -0.66(-5.72%)
Oct 21, 2008 12.51 12.89 11.54 11.54 230,635 -1.36(-10.54%)
Oct 20, 2008 13.25 13.82 12.57 12.90 218,484 -0.13(-1.00%)
Oct 17, 2008 12.80 13.79 12.35 13.03 289,275 -0.30(-2.25%)
Oct 16, 2008 13.62 15.00 12.25 13.33 389,808 -0.39(-2.84%)
Oct 15, 2008 15.17 15.71 13.59 13.72 196,283 -1.57(-10.27%)
Oct 14, 2008 16.77 17.41 15.12 15.29 195,922 -0.69(-4.32%)
Oct 13, 2008 15.35 15.98 14.84 15.98 198,638 +1.44(+9.90%)
Oct 10, 2008 13.84 15.00 13.58 14.54 424,814 +0.02(+0.14%)
Oct 09, 2008 16.15 17.34 14.38 14.52 260,920 -1.10(-7.01%)
Oct 08, 2008 14.55 16.10 14.50 15.62 261,355 +0.71(+4.80%)
Oct 07, 2008 17.38 17.82 14.65 14.90 220,616 -2.15(-12.61%)
Oct 06, 2008 16.80 17.10 15.00 17.05 306,656 +0.10(+0.59%)
Oct 03, 2008 18.66 19.24 16.95 16.95 175,103 -1.32(-7.22%)
Oct 02, 2008 19.42 20.07 18.22 18.27 106,730 -1.26(-6.45%)
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.