Overstock Com Ord Shs (NQ: OSTK )

82.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 35.00 35.75 34.52 35.28 910,641 +0.44(+1.26%)
Apr 28, 2005 35.27 35.27 34.75 34.84 816,348 -0.43(-1.22%)
Apr 27, 2005 34.88 35.90 34.88 35.27 1,167,923 +0.00(+0.00%)
Apr 26, 2005 36.00 36.00 34.86 35.27 742,618 -1.06(-2.92%)
Apr 25, 2005 34.81 36.80 34.15 36.33 1,336,089 +2.18(+6.38%)
Apr 22, 2005 35.10 37.04 33.95 34.15 4,159,697 -3.85(-10.13%)
Apr 21, 2005 40.03 40.59 37.55 38.00 2,398,957 -1.97(-4.93%)
Apr 20, 2005 41.43 41.95 39.27 39.97 995,916 -0.72(-1.77%)
Apr 19, 2005 41.30 41.55 39.93 40.69 783,179 -0.45(-1.09%)
Apr 18, 2005 41.21 43.67 40.55 41.14 1,437,195 +0.25(+0.61%)
Apr 15, 2005 42.64 42.64 40.65 40.89 636,812 -1.41(-3.33%)
Apr 14, 2005 42.56 43.29 42.23 42.30 591,312 -0.69(-1.61%)
Apr 13, 2005 42.50 43.94 42.05 42.99 878,063 +0.58(+1.37%)
Apr 12, 2005 42.73 42.73 41.01 42.41 789,980 -0.24(-0.56%)
Apr 11, 2005 43.22 43.68 41.81 42.65 678,402 -0.53(-1.23%)
Apr 08, 2005 44.75 45.34 43.12 43.18 640,539 -2.12(-4.69%)
Apr 07, 2005 43.25 45.41 43.04 45.30 1,062,459 +1.96(+4.53%)
Apr 06, 2005 43.95 44.79 43.08 43.34 517,122 -0.60(-1.37%)
Apr 05, 2005 45.58 46.25 43.64 43.94 1,004,690 -0.70(-1.57%)
Apr 04, 2005 42.28 45.20 42.20 44.64 930,147 +2.04(+4.79%)
Apr 01, 2005 43.41 43.65 42.00 42.60 500,078 -0.39(-0.91%)
Mar 31, 2005 43.26 43.83 42.60 42.99 576,159 -0.30(-0.69%)
Mar 30, 2005 41.91 43.66 41.50 43.29 807,833 +1.54(+3.69%)
Mar 29, 2005 42.56 43.72 41.50 41.75 778,374 -1.17(-2.73%)
Mar 28, 2005 43.50 44.24 42.50 42.92 670,130 -0.72(-1.65%)
Mar 24, 2005 43.50 44.75 43.25 43.64 700,056 +0.41(+0.95%)
Mar 23, 2005 44.08 44.60 42.81 43.23 1,029,122 -1.20(-2.70%)
Mar 22, 2005 46.00 46.75 44.40 44.43 805,362 -1.60(-3.48%)
Mar 21, 2005 46.43 46.93 45.58 46.03 796,821 -0.05(-0.10%)
Mar 18, 2005 47.46 47.46 45.73 46.08 518,913 -0.53(-1.15%)
Mar 17, 2005 45.55 46.98 44.66 46.61 749,964 +1.12(+2.46%)
Mar 16, 2005 45.12 46.64 43.63 45.49 925,980 -0.15(-0.33%)
Mar 15, 2005 45.11 46.71 43.81 45.64 1,275,829 +1.19(+2.68%)
Mar 14, 2005 46.75 47.20 44.00 44.45 1,722,376 -2.25(-4.82%)
Mar 11, 2005 48.20 48.98 45.84 46.70 1,487,161 -1.83(-3.77%)
Mar 10, 2005 48.92 49.12 47.45 48.53 1,322,577 +0.23(+0.48%)
Mar 09, 2005 51.35 51.50 48.01 48.30 2,620,892 -4.76(-8.97%)
Mar 08, 2005 53.20 54.46 52.61 53.06 755,068 -0.05(-0.09%)
Mar 07, 2005 51.69 54.25 51.69 53.11 960,153 +1.42(+2.75%)
Mar 04, 2005 52.39 53.23 51.64 51.69 486,373 -0.11(-0.21%)
Mar 03, 2005 52.25 53.88 51.50 51.80 778,557 -0.20(-0.38%)
Mar 02, 2005 51.28 53.16 49.75 52.00 1,087,543 +0.50(+0.97%)
Mar 01, 2005 53.00 54.28 51.16 51.50 1,172,332 -2.20(-4.09%)
Feb 28, 2005 53.27 54.90 52.81 53.70 864,688 +0.16(+0.30%)
Feb 25, 2005 54.00 55.38 53.40 53.53 1,184,146 +1.01(+1.91%)
Feb 24, 2005 51.39 53.20 50.78 52.53 929,903 +0.16(+0.31%)
Feb 23, 2005 52.60 53.10 51.22 52.37 867,690 +0.52(+1.00%)
Feb 22, 2005 54.30 54.44 50.82 51.85 1,422,617 -3.10(-5.64%)
Feb 18, 2005 56.42 56.77 54.89 54.95 958,637 -1.00(-1.79%)
Feb 17, 2005 57.54 58.24 55.25 55.95 1,023,919 -1.40(-2.44%)
Feb 16, 2005 56.65 57.90 56.25 57.35 1,095,199 +0.86(+1.52%)
Feb 15, 2005 55.24 57.25 54.28 56.49 1,762,230 +1.57(+2.86%)
Feb 14, 2005 54.00 55.41 53.56 54.92 1,009,343 +1.05(+1.95%)
Feb 11, 2005 53.86 54.75 51.86 53.87 1,125,471 +1.28(+2.43%)
Feb 10, 2005 54.42 55.81 49.80 52.59 2,836,810 -1.41(-2.61%)
Feb 09, 2005 53.95 54.94 53.62 54.00 971,321 +0.40(+0.75%)
Feb 08, 2005 54.11 54.45 52.89 53.60 1,047,907 -0.34(-0.63%)
Feb 07, 2005 54.60 56.09 53.16 53.94 2,299,575 +0.05(+0.09%)
Feb 04, 2005 49.98 54.55 49.20 53.89 4,373,716 +5.29(+10.88%)
Feb 03, 2005 46.92 49.95 46.81 48.60 2,312,270 +0.10(+0.21%)
Feb 02, 2005 48.86 50.17 47.64 48.50 2,226,048 +0.11(+0.23%)
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.