Overstock Com Ord Shs (NQ: OSTK )

82.10 USD -1.59 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.29 14.70 14.20 14.60 141,441 +0.25(+1.74%)
Feb 26, 2016 14.71 14.71 14.11 14.35 52,357 -0.11(-0.76%)
Feb 25, 2016 14.58 14.59 14.25 14.46 54,737 -0.11(-0.75%)
Feb 24, 2016 13.94 14.82 13.74 14.57 109,127 +0.50(+3.55%)
Feb 23, 2016 14.27 14.41 13.98 14.07 135,686 -0.25(-1.75%)
Feb 22, 2016 14.32 14.56 13.96 14.32 183,284 +0.25(+1.78%)
Feb 19, 2016 13.93 14.25 13.78 14.07 99,790 +0.06(+0.43%)
Feb 18, 2016 14.24 14.51 13.70 14.01 134,025 -0.18(-1.27%)
Feb 17, 2016 14.00 14.35 13.77 14.19 155,065 +0.24(+1.72%)
Feb 16, 2016 13.56 14.24 13.32 13.95 191,359 +0.42(+3.10%)
Feb 12, 2016 13.09 13.53 13.53 13.53 164,100 +0.60(+4.64%)
Feb 11, 2016 12.61 13.34 12.34 12.93 211,571 -0.12(-0.92%)
Feb 10, 2016 10.47 13.47 10.40 13.05 616,416 +2.69(+25.97%)
Feb 09, 2016 10.85 11.07 10.25 10.36 153,238 -0.62(-5.65%)
Feb 08, 2016 10.54 11.07 10.47 10.98 133,155 +0.22(+2.04%)
Feb 05, 2016 10.79 10.88 10.41 10.76 156,511 -0.10(-0.92%)
Feb 04, 2016 10.35 10.90 10.35 10.86 179,324 +0.37(+3.53%)
Feb 03, 2016 10.79 10.79 10.25 10.49 144,399 -0.23(-2.15%)
Feb 02, 2016 11.16 11.16 10.65 10.72 149,856 -0.64(-5.63%)
Feb 01, 2016 11.79 12.49 11.20 11.36 105,444 -0.50(-4.22%)
Jan 29, 2016 10.91 12.18 10.91 11.86 155,624 +1.10(+10.22%)
Jan 28, 2016 10.93 11.04 10.64 10.76 129,568 +0.00(+0.00%)
Jan 27, 2016 11.18 11.18 10.69 10.76 136,096 -0.52(-4.61%)
Jan 26, 2016 10.84 11.35 10.72 11.28 72,826 +0.52(+4.83%)
Jan 25, 2016 11.16 11.61 10.60 10.76 111,884 -0.47(-4.19%)
Jan 22, 2016 10.71 11.23 10.71 11.23 131,426 +0.66(+6.24%)
Jan 21, 2016 10.53 10.79 10.26 10.57 75,635 +0.03(+0.28%)
Jan 20, 2016 10.19 10.65 10.03 10.54 121,914 +0.16(+1.54%)
Jan 19, 2016 10.69 10.75 10.19 10.38 101,751 -0.19(-1.80%)
Jan 15, 2016 10.54 10.57 10.57 10.57 115,100 -0.29(-2.67%)
Jan 14, 2016 10.53 10.98 10.37 10.86 122,041 +0.39(+3.72%)
Jan 13, 2016 10.93 10.95 10.32 10.47 135,798 -0.42(-3.86%)
Jan 12, 2016 10.90 11.15 10.66 10.89 122,042 +0.12(+1.11%)
Jan 11, 2016 11.32 11.41 10.61 10.77 205,560 -0.53(-4.69%)
Jan 08, 2016 11.61 11.92 11.19 11.30 132,671 -0.30(-2.59%)
Jan 07, 2016 11.76 11.94 11.42 11.60 200,877 -0.41(-3.41%)
Jan 06, 2016 11.94 12.11 11.87 12.01 78,723 -0.11(-0.91%)
Jan 05, 2016 12.07 12.18 11.84 12.12 125,159 +0.17(+1.42%)
Jan 04, 2016 12.12 12.28 11.68 11.95 109,420 -0.33(-2.69%)
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%)
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.