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 (%)
Mar 31, 2003 9.910 9.990 9.730 9.750 72,234 -0.17(-1.71%)
Mar 28, 2003 9.600 10.27 9.600 9.920 187,600 +0.18(+1.85%)
Mar 27, 2003 10.45 10.45 9.600 9.740 737,248 -0.66(-6.35%)
Mar 26, 2003 12.05 12.15 10.15 10.40 890,779 -1.65(-13.69%)
Mar 25, 2003 12.20 12.42 12.00 12.05 197,379 -0.16(-1.31%)
Mar 24, 2003 12.09 12.65 12.01 12.21 174,851 -0.13(-1.05%)
Mar 21, 2003 11.15 13.24 11.14 12.34 474,129 +1.24(+11.17%)
Mar 20, 2003 10.70 11.25 10.62 11.10 330,247 +0.24(+2.21%)
Mar 19, 2003 12.80 13.11 9.950 10.86 873,301 -2.09(-16.14%)
Mar 18, 2003 13.57 13.57 12.80 12.95 233,605 -0.62(-4.57%)
Mar 17, 2003 14.39 14.39 13.55 13.57 212,789 -0.83(-5.76%)
Mar 14, 2003 14.94 15.00 14.36 14.40 98,700 -0.70(-4.64%)
Mar 13, 2003 14.67 15.12 14.45 15.10 63,500 +0.64(+4.43%)
Mar 12, 2003 14.17 14.50 14.10 14.46 34,900 +0.16(+1.12%)
Mar 11, 2003 14.40 14.70 14.27 14.30 163,600 -0.01(-0.07%)
Mar 10, 2003 14.90 14.90 14.17 14.31 73,400 -0.46(-3.11%)
Mar 07, 2003 14.17 15.10 14.10 14.77 123,500 +0.30(+2.07%)
Mar 06, 2003 14.55 14.76 14.20 14.47 114,300 -0.13(-0.89%)
Mar 05, 2003 13.75 15.23 13.75 14.60 199,400 +0.66(+4.73%)
Mar 04, 2003 14.10 14.30 13.63 13.94 125,500 -0.30(-2.11%)
Mar 03, 2003 12.59 14.55 12.59 14.24 247,700 +1.54(+12.13%)
Feb 28, 2003 12.75 13.00 12.45 12.70 240,400 -0.25(-1.93%)
Feb 27, 2003 13.77 13.95 12.51 12.95 733,100 -0.72(-5.27%)
Feb 26, 2003 14.70 15.00 13.55 13.67 455,900 -1.18(-7.95%)
Feb 25, 2003 15.00 15.59 13.09 14.85 2,923,000 -3.26(-18.00%)
Feb 24, 2003 16.66 18.66 16.66 18.11 571,100 +1.55(+9.36%)
Feb 21, 2003 16.41 16.60 16.41 16.56 40,000 +0.04(+0.24%)
Feb 20, 2003 16.87 16.91 16.40 16.52 57,900 -0.30(-1.78%)
Feb 19, 2003 16.80 16.86 16.07 16.82 107,100 -0.18(-1.06%)
Feb 18, 2003 16.30 17.00 16.30 17.00 149,600 +0.85(+5.26%)
Feb 14, 2003 15.72 16.25 15.70 16.15 150,100 +0.49(+3.13%)
Feb 13, 2003 15.67 15.99 15.45 15.66 1,053,400 +0.41(+2.69%)
Feb 12, 2003 14.87 15.50 14.79 15.25 148,300 +0.45(+3.04%)
Feb 11, 2003 14.50 15.05 14.50 14.80 54,000 +0.45(+3.14%)
Feb 10, 2003 14.20 14.61 13.30 14.35 232,800 +0.01(+0.08%)
Feb 07, 2003 14.60 14.97 13.79 14.34 77,100 -0.23(-1.59%)
Feb 06, 2003 14.58 15.05 14.50 14.57 41,100 -0.23(-1.55%)
Feb 05, 2003 14.82 15.20 14.50 14.80 97,700 +0.15(+1.02%)
Feb 04, 2003 14.20 14.84 14.20 14.65 92,900 +0.45(+3.17%)
Feb 03, 2003 14.45 14.59 14.19 14.20 35,800 -0.34(-2.34%)
Jan 31, 2003 14.89 14.90 14.35 14.54 76,800 -0.38(-2.55%)
Jan 30, 2003 14.97 15.38 14.50 14.92 112,200 -0.05(-0.33%)
Jan 29, 2003 15.29 15.29 14.76 14.97 70,400 -0.28(-1.84%)
Jan 28, 2003 15.35 15.74 14.88 15.25 349,100 -1.44(-8.63%)
Jan 27, 2003 16.00 17.00 15.30 16.69 157,000 +0.64(+3.99%)
Jan 24, 2003 16.80 17.15 15.90 16.05 296,200 -0.72(-4.29%)
Jan 23, 2003 17.06 17.29 16.77 16.77 154,600 -0.17(-1.00%)
Jan 22, 2003 16.86 17.05 16.80 16.94 173,300 -0.11(-0.65%)
Jan 21, 2003 17.25 17.51 16.76 17.05 443,700 -0.52(-2.96%)
Jan 17, 2003 17.08 17.57 16.72 17.57 207,800 +0.38(+2.21%)
Jan 16, 2003 16.37 17.74 16.36 17.19 858,300 +1.14(+7.10%)
Jan 15, 2003 15.11 16.65 15.05 16.05 2,054,600 +0.95(+6.29%)
Jan 14, 2003 14.70 16.15 14.40 15.10 285,100 +0.60(+4.14%)
Jan 13, 2003 14.10 15.01 13.88 14.50 112,700 +0.56(+4.02%)
Jan 10, 2003 14.00 14.20 13.70 13.94 44,900 -0.10(-0.71%)
Jan 09, 2003 12.28 14.07 12.05 14.04 124,200 +1.79(+14.61%)
Jan 08, 2003 12.75 13.00 11.66 12.25 59,700 -0.64(-4.99%)
Jan 07, 2003 12.80 12.92 12.37 12.89 32,600 +0.13(+1.05%)
Jan 06, 2003 13.25 13.25 12.66 12.76 52,200 -0.42(-3.19%)
Jan 03, 2003 13.52 13.53 12.95 13.18 26,800 -0.13(-0.98%)
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.