Overstock Com Ord Shs (NQ: OSTK )

81.41 USD +2.80 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.06 12.28 12.28 12.28 170,300 +0.17(+1.40%)
Dec 30, 2015 12.50 12.50 11.97 12.11 151,633 -0.28(-2.26%)
Dec 29, 2015 12.38 12.83 12.18 12.39 86,360 +0.06(+0.49%)
Dec 28, 2015 12.60 12.74 12.28 12.33 96,006 -0.31(-2.45%)
Dec 24, 2015 12.42 12.64 12.64 12.64 74,600 +0.23(+1.85%)
Dec 23, 2015 12.33 12.50 12.26 12.41 113,541 +0.00(+0.00%)
Dec 22, 2015 12.19 12.56 12.02 12.41 93,944 +0.15(+1.22%)
Dec 21, 2015 12.08 12.28 11.86 12.26 95,958 +0.21(+1.74%)
Dec 18, 2015 12.18 12.39 11.99 12.05 175,742 -0.20(-1.63%)
Dec 17, 2015 12.61 12.86 12.18 12.25 144,570 -0.26(-2.08%)
Dec 16, 2015 12.85 13.00 12.46 12.51 120,111 -0.25(-1.96%)
Dec 15, 2015 12.13 12.90 12.13 12.76 127,330 +0.72(+5.98%)
Dec 14, 2015 12.28 12.43 11.98 12.04 113,591 -0.28(-2.27%)
Dec 11, 2015 12.61 12.82 12.28 12.32 80,338 -0.52(-4.05%)
Dec 10, 2015 12.60 12.97 12.60 12.84 80,384 +0.22(+1.74%)
Dec 09, 2015 12.64 12.99 12.51 12.62 62,671 -0.11(-0.86%)
Dec 08, 2015 12.67 13.01 12.55 12.73 100,104 -0.03(-0.24%)
Dec 07, 2015 13.13 13.13 12.69 12.76 103,009 -0.30(-2.30%)
Dec 04, 2015 12.93 13.23 12.88 13.06 78,862 +0.13(+1.01%)
Dec 03, 2015 13.25 13.57 12.81 12.93 147,134 -0.31(-2.34%)
Dec 02, 2015 13.11 13.35 13.08 13.24 73,505 +0.15(+1.15%)
Dec 01, 2015 13.22 13.34 13.03 13.09 111,338 -0.07(-0.53%)
Nov 30, 2015 13.55 13.60 13.11 13.16 127,186 -0.40(-2.95%)
Nov 27, 2015 13.22 13.68 13.14 13.56 88,147 +0.34(+2.57%)
Nov 25, 2015 13.29 13.22 13.22 13.22 97,200 -0.05(-0.38%)
Nov 24, 2015 13.02 13.38 12.89 13.27 84,955 +0.19(+1.45%)
Nov 23, 2015 12.73 13.17 12.65 13.08 130,847 +0.32(+2.51%)
Nov 20, 2015 12.92 13.20 12.60 12.76 102,041 -0.04(-0.31%)
Nov 19, 2015 12.93 13.01 12.71 12.80 136,243 -0.10(-0.78%)
Nov 18, 2015 12.98 13.08 12.69 12.90 188,446 +0.05(+0.39%)
Nov 17, 2015 13.24 13.44 12.81 12.85 236,112 -0.35(-2.65%)
Nov 16, 2015 13.52 13.53 13.18 13.20 193,695 -0.38(-2.80%)
Nov 13, 2015 13.76 13.98 13.57 13.58 249,607 -0.25(-1.81%)
Nov 12, 2015 13.93 14.17 13.76 13.83 264,184 -0.18(-1.28%)
Nov 11, 2015 14.06 14.21 13.81 14.01 358,066 -0.06(-0.43%)
Nov 10, 2015 13.83 14.75 13.74 14.07 842,943 -2.93(-17.24%)
Nov 09, 2015 17.66 17.67 16.07 17.00 398,555 -0.66(-3.74%)
Nov 06, 2015 17.07 17.71 17.03 17.66 236,002 +0.51(+2.97%)
Nov 05, 2015 16.68 17.26 16.48 17.15 211,259 +0.50(+3.00%)
Nov 04, 2015 16.39 16.69 16.17 16.65 179,223 +0.28(+1.71%)
Nov 03, 2015 16.21 16.63 16.19 16.37 158,932 +0.14(+0.86%)
Nov 02, 2015 15.65 16.33 15.46 16.23 110,567 +0.57(+3.64%)
Oct 30, 2015 15.67 15.89 15.40 15.66 76,260 -0.04(-0.25%)
Oct 29, 2015 16.39 16.39 15.58 15.70 82,783 -0.74(-4.50%)
Oct 28, 2015 15.75 16.44 15.33 16.44 96,420 +0.69(+4.38%)
Oct 27, 2015 15.92 15.93 15.48 15.75 208,325 -0.17(-1.07%)
Oct 26, 2015 16.32 16.32 14.85 15.92 230,037 -0.36(-2.21%)
Oct 23, 2015 16.71 16.73 16.06 16.28 135,863 -0.13(-0.79%)
Oct 22, 2015 16.56 16.75 16.25 16.41 104,949 +0.02(+0.12%)
Oct 21, 2015 17.21 17.43 16.16 16.39 159,767 -0.70(-4.10%)
Oct 20, 2015 16.98 17.45 16.88 17.09 117,825 +0.05(+0.29%)
Oct 19, 2015 17.06 17.20 16.80 17.04 105,828 -0.13(-0.76%)
Oct 16, 2015 17.19 17.36 16.78 17.17 75,677 +0.06(+0.35%)
Oct 15, 2015 16.73 17.20 16.55 17.11 238,531 +0.37(+2.21%)
Oct 14, 2015 16.80 17.08 16.44 16.74 188,412 -0.04(-0.24%)
Oct 13, 2015 17.14 17.62 16.66 16.78 178,812 -0.42(-2.44%)
Oct 12, 2015 17.35 17.61 16.97 17.20 114,206 -0.13(-0.75%)
Oct 09, 2015 17.28 17.57 17.06 17.33 198,643 +0.10(+0.58%)
Oct 08, 2015 17.13 17.67 17.05 17.23 254,380 -0.01(-0.06%)
Oct 07, 2015 17.13 17.62 17.10 17.24 103,371 +0.20(+1.17%)
Oct 06, 2015 17.42 17.55 16.77 17.04 103,186 -0.38(-2.18%)
Oct 05, 2015 17.19 17.47 16.77 17.42 161,728 +0.33(+1.93%)
Oct 02, 2015 16.87 17.10 16.52 17.09 138,909 +0.08(+0.47%)
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.