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 (%)
Dec 31, 2004 70.15 70.70 68.48 69.00 533,500 -1.00(-1.42%)
Dec 30, 2004 70.58 70.90 69.50 70.00 570,900 -0.20(-0.29%)
Dec 29, 2004 72.36 73.25 69.00 70.20 1,249,700 -2.16(-2.99%)
Dec 28, 2004 71.40 73.75 71.29 72.36 1,098,600 +1.49(+2.10%)
Dec 27, 2004 69.27 71.81 68.78 70.87 1,090,700 +2.16(+3.14%)
Dec 23, 2004 69.40 70.50 68.21 68.71 606,300 -0.87(-1.25%)
Dec 22, 2004 70.00 72.32 69.50 69.58 816,300 -0.43(-0.61%)
Dec 21, 2004 72.10 72.19 69.09 70.01 1,302,000 -1.67(-2.33%)
Dec 20, 2004 73.37 74.50 71.50 71.68 1,484,400 +0.64(+0.90%)
Dec 17, 2004 71.24 72.74 70.21 71.04 808,100 -0.41(-0.57%)
Dec 16, 2004 74.03 74.45 71.45 71.45 1,032,300 -2.50(-3.38%)
Dec 15, 2004 74.60 75.50 72.85 73.95 1,056,900 +0.18(+0.25%)
Dec 14, 2004 75.00 75.65 72.31 73.76 1,553,500 -1.08(-1.44%)
Dec 13, 2004 72.75 75.00 71.70 74.85 2,805,500 +5.20(+7.47%)
Dec 10, 2004 68.75 71.25 68.40 69.64 985,400 +0.97(+1.42%)
Dec 09, 2004 68.14 69.94 67.47 68.67 1,278,400 -0.45(-0.65%)
Dec 08, 2004 67.72 69.99 66.31 69.12 2,706,400 +2.58(+3.88%)
Dec 07, 2004 74.17 74.51 66.05 66.54 3,991,800 -9.51(-12.50%)
Dec 06, 2004 71.80 77.18 71.77 76.05 3,332,200 +4.05(+5.63%)
Dec 03, 2004 70.40 72.34 69.50 72.00 1,802,800 +2.30(+3.30%)
Dec 02, 2004 69.50 71.95 68.48 69.70 1,793,200 -0.06(-0.09%)
Dec 01, 2004 72.04 72.70 69.25 69.76 2,045,800 -1.50(-2.10%)
Nov 30, 2004 70.40 72.15 68.75 71.26 2,657,700 +2.22(+3.22%)
Nov 29, 2004 67.90 70.30 66.50 69.04 3,880,400 +3.44(+5.24%)
Nov 26, 2004 63.43 66.70 63.20 65.60 2,137,600 +3.25(+5.21%)
Nov 24, 2004 60.82 62.48 58.99 62.35 1,713,300 +2.93(+4.93%)
Nov 23, 2004 55.90 59.74 55.51 59.42 1,876,000 +3.37(+6.01%)
Nov 22, 2004 55.21 57.20 54.02 56.05 1,431,200 +0.92(+1.67%)
Nov 19, 2004 57.41 58.55 54.80 55.13 1,941,400 -2.97(-5.11%)
Nov 18, 2004 58.45 58.74 56.85 58.10 1,947,300 +0.57(+0.99%)
Nov 17, 2004 56.80 58.60 56.66 57.53 1,444,400 +0.77(+1.36%)
Nov 16, 2004 57.00 58.25 56.00 56.76 760,100 -0.54(-0.94%)
Nov 15, 2004 58.12 59.10 56.74 57.30 1,993,200 -2.90(-4.82%)
Nov 12, 2004 61.25 62.73 58.80 60.20 1,585,700 -1.23(-2.00%)
Nov 11, 2004 58.18 62.18 55.00 61.43 3,301,600 +4.01(+6.98%)
Nov 10, 2004 61.20 61.20 57.05 57.42 3,361,600 -4.36(-7.06%)
Nov 09, 2004 61.17 63.20 59.25 61.78 1,648,000 +1.38(+2.28%)
Nov 08, 2004 58.93 61.44 57.75 60.40 1,297,800 +2.00(+3.42%)
Nov 05, 2004 60.97 62.36 56.75 58.40 2,119,500 -2.47(-4.07%)
Nov 04, 2004 60.44 62.09 58.18 60.88 1,904,300 +0.62(+1.04%)
Nov 03, 2004 57.28 61.16 56.56 60.25 3,040,100 +4.23(+7.55%)
Nov 02, 2004 56.55 57.57 54.97 56.02 1,192,800 -0.61(-1.08%)
Nov 01, 2004 53.12 58.38 53.12 56.63 1,470,200 +2.49(+4.60%)
Oct 29, 2004 55.75 56.54 54.05 54.14 939,600 -1.89(-3.36%)
Oct 28, 2004 55.81 58.65 55.75 56.03 993,800 -1.38(-2.40%)
Oct 27, 2004 53.78 58.17 53.06 57.40 2,352,900 +3.95(+7.39%)
Oct 26, 2004 53.28 56.40 50.59 53.45 1,571,300 +0.87(+1.65%)
Oct 25, 2004 54.01 54.44 50.71 52.58 2,860,900 -0.05(-0.10%)
Oct 22, 2004 48.46 57.92 48.18 52.63 5,871,200 +5.80(+12.39%)
Oct 21, 2004 45.06 47.29 44.75 46.83 1,849,800 +2.81(+6.38%)
Oct 20, 2004 45.55 45.82 43.42 44.02 1,007,900 -1.55(-3.40%)
Oct 19, 2004 42.24 46.17 41.81 45.57 2,469,500 +4.58(+11.19%)
Oct 18, 2004 40.40 41.30 39.75 40.99 748,300 +0.42(+1.02%)
Oct 15, 2004 41.22 41.98 40.30 40.57 630,200 -0.61(-1.48%)
Oct 14, 2004 41.07 43.15 40.63 41.18 1,612,400 +1.69(+4.28%)
Oct 13, 2004 39.75 40.60 38.56 39.49 768,100 +0.74(+1.91%)
Oct 12, 2004 38.10 39.68 37.80 38.75 729,300 +0.32(+0.83%)
Oct 11, 2004 39.53 40.30 38.14 38.43 826,400 -1.12(-2.83%)
Oct 08, 2004 41.15 41.50 38.81 39.55 701,700 -1.41(-3.44%)
Oct 07, 2004 40.16 42.94 39.50 40.96 1,475,500 +1.25(+3.15%)
Oct 06, 2004 39.30 40.01 38.90 39.71 266,500 +0.21(+0.53%)
Oct 05, 2004 39.72 40.21 39.10 39.50 366,700 -0.24(-0.60%)
Oct 04, 2004 38.91 40.34 38.51 39.74 484,900 +0.88(+2.26%)
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.