Overstock Com Ord Shs (NQ: OSTK )

79.59 USD +3.88 (+5.12%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.330 5.330 5.240 5.240 111,407 -0.06(-1.13%)
Mar 29, 2012 5.320 5.370 5.240 5.300 121,558 -0.06(-1.12%)
Mar 28, 2012 5.570 5.570 5.310 5.360 156,429 -0.22(-3.94%)
Mar 27, 2012 5.830 5.950 5.570 5.580 174,204 -0.35(-5.90%)
Mar 26, 2012 5.590 5.970 5.570 5.930 192,418 +0.39(+7.04%)
Mar 23, 2012 5.610 5.610 5.450 5.540 60,878 -0.08(-1.42%)
Mar 22, 2012 5.520 5.650 5.430 5.620 135,209 +0.06(+1.08%)
Mar 21, 2012 5.340 5.650 5.330 5.560 125,123 +0.22(+4.12%)
Mar 20, 2012 5.510 5.530 5.330 5.340 86,976 -0.18(-3.26%)
Mar 19, 2012 5.410 5.800 5.350 5.520 266,235 +0.09(+1.66%)
Mar 16, 2012 5.390 5.450 5.240 5.430 190,949 +0.03(+0.56%)
Mar 15, 2012 5.320 5.460 5.270 5.400 81,226 +0.09(+1.69%)
Mar 14, 2012 5.260 5.320 5.230 5.310 129,756 +0.03(+0.57%)
Mar 13, 2012 5.250 5.300 5.235 5.280 121,905 +0.05(+0.96%)
Mar 12, 2012 5.340 5.340 5.220 5.230 111,945 -0.11(-2.06%)
Mar 09, 2012 5.260 5.480 5.230 5.340 335,965 +0.09(+1.71%)
Mar 08, 2012 5.120 5.430 4.970 5.250 472,299 +0.08(+1.55%)
Mar 07, 2012 5.390 5.430 5.150 5.170 336,889 -0.20(-3.72%)
Mar 06, 2012 5.810 5.820 5.350 5.370 474,719 -0.51(-8.67%)
Mar 05, 2012 6.310 6.310 5.850 5.880 428,497 -0.23(-3.76%)
Mar 02, 2012 6.200 6.250 5.890 6.110 912,898 -0.77(-11.19%)
Mar 01, 2012 6.390 6.990 6.390 6.880 563,176 +0.52(+8.18%)
Feb 29, 2012 6.560 6.580 6.340 6.360 105,752 -0.22(-3.34%)
Feb 28, 2012 6.630 6.700 6.530 6.580 61,615 -0.05(-0.75%)
Feb 27, 2012 6.610 6.680 6.550 6.630 33,927 -0.05(-0.75%)
Feb 24, 2012 6.740 6.750 6.600 6.680 57,691 -0.05(-0.74%)
Feb 23, 2012 6.730 6.850 6.660 6.730 86,758 +0.00(+0.00%)
Feb 22, 2012 6.750 6.770 6.640 6.730 87,289 -0.04(-0.59%)
Feb 21, 2012 6.770 6.850 6.740 6.770 82,577 +0.00(+0.00%)
Feb 17, 2012 6.640 6.855 6.640 6.770 88,026 +0.15(+2.27%)
Feb 16, 2012 6.620 6.640 6.600 6.620 74,891 -0.02(-0.30%)
Feb 15, 2012 6.830 6.860 6.550 6.640 87,790 -0.20(-2.92%)
Feb 14, 2012 6.990 7.100 6.800 6.840 76,889 -0.19(-2.70%)
Feb 13, 2012 7.010 7.120 6.971 7.030 59,669 +0.07(+1.01%)
Feb 10, 2012 7.120 7.180 6.950 6.960 189,686 -0.20(-2.79%)
Feb 09, 2012 7.200 7.280 7.110 7.160 50,893 -0.05(-0.69%)
Feb 08, 2012 7.010 7.250 7.010 7.210 97,697 +0.13(+1.84%)
Feb 07, 2012 6.940 7.150 6.910 7.080 315,136 +0.13(+1.87%)
Feb 06, 2012 7.050 7.065 6.900 6.950 80,466 -0.10(-1.42%)
Feb 03, 2012 6.940 7.190 6.930 7.050 116,584 +0.15(+2.17%)
Feb 02, 2012 6.840 6.970 6.731 6.900 75,283 +0.05(+0.73%)
Feb 01, 2012 6.790 6.980 6.700 6.850 108,146 +0.08(+1.18%)
Jan 31, 2012 6.920 6.970 6.760 6.770 144,842 -0.13(-1.88%)
Jan 30, 2012 6.980 7.040 6.880 6.900 81,895 -0.11(-1.57%)
Jan 27, 2012 6.910 7.060 6.900 7.010 56,405 +0.06(+0.86%)
Jan 26, 2012 6.970 7.060 6.900 6.950 128,866 +0.00(+0.00%)
Jan 25, 2012 6.760 6.950 6.760 6.950 157,549 +0.17(+2.51%)
Jan 24, 2012 6.740 6.870 6.720 6.780 102,312 -0.03(-0.44%)
Jan 23, 2012 6.950 7.030 6.800 6.810 89,225 -0.14(-2.01%)
Jan 20, 2012 6.770 7.000 6.770 6.950 94,043 +0.13(+1.91%)
Jan 19, 2012 6.860 6.950 6.670 6.820 155,502 -0.03(-0.44%)
Jan 18, 2012 6.680 6.920 6.590 6.850 238,348 +0.17(+2.54%)
Jan 17, 2012 6.850 6.850 6.590 6.680 138,751 -0.15(-2.20%)
Jan 13, 2012 6.760 6.900 6.690 6.830 73,560 +0.00(+0.00%)
Jan 12, 2012 7.000 7.000 6.800 6.830 125,953 -0.19(-2.71%)
Jan 11, 2012 6.930 7.060 6.910 7.020 106,879 +0.05(+0.72%)
Jan 10, 2012 7.170 7.200 6.930 6.970 153,953 -0.12(-1.69%)
Jan 09, 2012 7.040 7.210 7.000 7.090 182,538 +0.10(+1.43%)
Jan 06, 2012 7.180 7.180 6.980 6.990 182,581 -0.20(-2.78%)
Jan 05, 2012 7.490 7.490 7.090 7.190 159,051 -0.32(-4.26%)
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.