Overstock Com Ord Shs (NQ: OSTK )

77.67 USD +1.27 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 30.78 30.79 30.79 30.79 312,300 +0.23(+0.75%)
Dec 30, 2013 30.37 31.47 30.15 30.56 137,307 +0.19(+0.63%)
Dec 27, 2013 30.84 31.32 30.23 30.37 134,540 -0.46(-1.49%)
Dec 26, 2013 29.82 30.86 29.76 30.83 219,187 +1.13(+3.80%)
Dec 24, 2013 30.38 30.81 29.58 29.70 216,308 -0.72(-2.37%)
Dec 23, 2013 30.62 30.84 29.54 30.42 290,330 +0.47(+1.57%)
Dec 20, 2013 29.24 30.37 29.00 29.95 1,829,092 +0.85(+2.92%)
Dec 19, 2013 27.74 29.23 27.50 29.10 327,323 +1.31(+4.71%)
Dec 18, 2013 27.15 27.88 26.93 27.79 246,062 +0.68(+2.51%)
Dec 17, 2013 27.66 28.13 26.73 27.11 302,645 -0.56(-2.02%)
Dec 16, 2013 27.35 28.12 26.55 27.67 323,950 +0.55(+2.03%)
Dec 13, 2013 27.55 28.05 26.92 27.12 279,062 -0.38(-1.38%)
Dec 12, 2013 25.79 28.37 25.78 27.50 477,575 +1.86(+7.25%)
Dec 11, 2013 25.63 25.80 25.30 25.64 257,486 +0.02(+0.08%)
Dec 10, 2013 25.27 26.42 25.23 25.62 143,375 +0.24(+0.95%)
Dec 09, 2013 26.10 26.10 24.70 25.38 311,848 -0.65(-2.50%)
Dec 06, 2013 25.89 26.26 25.52 26.03 0 +0.41(+1.60%)
Dec 05, 2013 26.32 26.46 25.50 25.62 0 -0.77(-2.92%)
Dec 04, 2013 26.56 26.76 25.74 26.39 0 -0.36(-1.35%)
Dec 03, 2013 27.03 27.29 26.38 26.75 0 -0.30(-1.11%)
Dec 02, 2013 28.34 28.53 26.89 27.05 281,200 -0.95(-3.39%)
Nov 29, 2013 28.15 28.31 27.65 28.00 0 +0.02(+0.07%)
Nov 27, 2013 27.91 28.42 27.55 27.98 0 +0.15(+0.54%)
Nov 26, 2013 27.62 27.97 27.42 27.83 0 +0.12(+0.43%)
Nov 25, 2013 27.13 27.96 26.88 27.71 262,670 +0.62(+2.29%)
Nov 22, 2013 27.48 28.11 26.73 27.09 0 -0.35(-1.28%)
Nov 21, 2013 26.26 27.53 26.20 27.44 220,230 +1.29(+4.93%)
Nov 20, 2013 26.14 26.28 25.79 26.15 0 +0.12(+0.46%)
Nov 19, 2013 25.79 26.49 25.64 26.03 208,769 +0.17(+0.66%)
Nov 18, 2013 26.55 26.69 25.59 25.86 0 -0.64(-2.42%)
Nov 15, 2013 25.39 26.61 25.00 26.50 0 +1.12(+4.41%)
Nov 14, 2013 26.07 26.14 25.02 25.38 0 -0.07(-0.28%)
Nov 12, 2013 24.57 25.73 24.41 25.45 0 +0.70(+2.83%)
Nov 11, 2013 24.77 25.25 24.28 24.75 0 -0.15(-0.60%)
Nov 08, 2013 23.46 25.02 23.41 24.90 0 +1.41(+6.00%)
Nov 07, 2013 24.24 24.41 22.59 23.49 614,224 -0.62(-2.57%)
Nov 06, 2013 23.67 24.22 23.46 24.11 288,755 +0.55(+2.33%)
Nov 05, 2013 23.20 23.77 22.90 23.56 0 +0.29(+1.25%)
Nov 04, 2013 23.56 23.56 23.15 23.27 117,207 -0.10(-0.43%)
Nov 01, 2013 23.47 23.57 23.06 23.37 0 -0.06(-0.26%)
Oct 31, 2013 23.18 24.05 22.96 23.43 0 +0.21(+0.90%)
Oct 30, 2013 24.05 24.18 22.96 23.22 217,240 -0.81(-3.37%)
Oct 29, 2013 24.05 24.30 23.69 24.03 0 -0.01(-0.04%)
Oct 28, 2013 24.89 24.98 23.80 24.04 0 -0.91(-3.65%)
Oct 25, 2013 24.34 25.38 24.33 24.95 0 +0.66(+2.72%)
Oct 24, 2013 24.15 24.54 23.60 24.29 226,711 +0.14(+0.58%)
Oct 23, 2013 24.75 25.00 24.04 24.15 0 -0.74(-2.97%)
Oct 22, 2013 24.95 25.30 24.23 24.89 331,608 -0.06(-0.24%)
Oct 21, 2013 26.23 26.82 24.83 24.95 442,030 -1.12(-4.30%)
Oct 18, 2013 26.10 27.14 25.72 26.07 564,796 +0.24(+0.93%)
Oct 17, 2013 26.64 27.29 24.00 25.83 2,565,001 -3.50(-11.93%)
Oct 16, 2013 29.63 30.45 28.86 29.33 470,326 -0.08(-0.27%)
Oct 15, 2013 29.21 29.71 28.98 29.41 179,528 +0.03(+0.10%)
Oct 14, 2013 29.07 29.51 28.69 29.38 87,652 +0.13(+0.44%)
Oct 11, 2013 28.66 29.39 28.45 29.25 0 +0.44(+1.53%)
Oct 10, 2013 28.55 29.06 28.26 28.81 71,903 +0.76(+2.71%)
Oct 09, 2013 27.77 28.52 27.22 28.05 0 +0.29(+1.04%)
Oct 08, 2013 28.86 28.99 27.28 27.76 312,735 -1.16(-4.01%)
Oct 07, 2013 29.84 30.00 28.80 28.92 0 -1.27(-4.21%)
Oct 04, 2013 30.01 30.46 29.63 30.19 0 +0.20(+0.67%)
Oct 03, 2013 30.44 30.71 29.61 29.99 0 -0.49(-1.61%)
Oct 02, 2013 30.20 30.82 30.12 30.48 126,888 +0.00(+0.00%)
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.