Overstock Com Ord Shs (NQ: OSTK )

78.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.93 14.12 12.93 13.48 259,633 +0.81(+6.39%)
Apr 29, 2009 12.56 13.29 12.41 12.67 239,711 +0.15(+1.20%)
Apr 28, 2009 12.30 13.07 12.02 12.52 182,861 +0.10(+0.81%)
Apr 27, 2009 12.49 12.98 12.00 12.42 228,628 -0.31(-2.44%)
Apr 24, 2009 11.88 12.88 11.88 12.73 273,715 +0.98(+8.34%)
Apr 23, 2009 12.02 13.70 11.33 11.75 260,445 -0.30(-2.49%)
Apr 22, 2009 11.00 13.70 11.00 12.05 562,284 +0.72(+6.35%)
Apr 21, 2009 10.14 11.39 10.14 11.33 119,965 +0.68(+6.38%)
Apr 20, 2009 11.11 11.39 10.61 10.65 101,127 -0.77(-6.74%)
Apr 17, 2009 11.98 12.13 11.20 11.42 189,551 -0.59(-4.91%)
Apr 16, 2009 10.90 12.07 10.53 12.01 186,420 +1.19(+11.00%)
Apr 15, 2009 10.29 10.90 10.11 10.82 91,495 +0.46(+4.44%)
Apr 14, 2009 10.11 10.71 9.970 10.36 141,779 +0.01(+0.10%)
Apr 13, 2009 10.26 10.52 10.21 10.35 121,862 -0.15(-1.43%)
Apr 09, 2009 10.12 10.74 10.03 10.50 166,811 +0.66(+6.71%)
Apr 08, 2009 9.440 9.840 9.340 9.840 82,274 +0.53(+5.69%)
Apr 07, 2009 9.380 9.780 9.270 9.310 104,276 -0.24(-2.51%)
Apr 06, 2009 9.800 9.950 9.350 9.550 139,197 -0.41(-4.12%)
Apr 03, 2009 9.830 10.06 9.470 9.960 66,414 +0.13(+1.32%)
Apr 02, 2009 9.640 10.27 9.360 9.830 120,749 +0.61(+6.62%)
Apr 01, 2009 9.000 9.270 8.940 9.220 126,570 +0.07(+0.77%)
Mar 31, 2009 9.610 9.890 9.000 9.150 149,855 -0.45(-4.69%)
Mar 30, 2009 9.770 9.850 8.950 9.600 155,765 -1.25(-11.52%)
Mar 26, 2009 10.25 10.86 10.02 10.85 121,137 +0.84(+8.39%)
Mar 25, 2009 9.780 10.34 9.220 10.01 127,915 +0.32(+3.30%)
Mar 24, 2009 10.23 10.47 9.600 9.690 111,397 -0.69(-6.65%)
Mar 23, 2009 9.670 10.38 9.220 10.38 178,672 +1.09(+11.73%)
Mar 20, 2009 9.580 9.800 8.980 9.290 163,871 -0.16(-1.69%)
Mar 19, 2009 9.800 9.970 9.410 9.450 95,841 -0.19(-1.97%)
Mar 18, 2009 9.490 9.930 9.090 9.640 87,295 +0.12(+1.26%)
Mar 17, 2009 8.880 9.520 8.880 9.520 80,097 +0.66(+7.45%)
Mar 16, 2009 9.570 9.740 8.820 8.860 119,934 -0.61(-6.44%)
Mar 13, 2009 9.530 9.700 9.170 9.470 121,611 +0.04(+0.42%)
Mar 12, 2009 9.140 9.810 8.930 9.430 193,085 +0.20(+2.17%)
Mar 11, 2009 8.850 9.380 8.730 9.230 237,823 +0.49(+5.61%)
Mar 10, 2009 7.790 8.980 7.660 8.740 161,746 +1.23(+16.38%)
Mar 09, 2009 7.690 8.120 7.400 7.510 105,564 -0.37(-4.70%)
Mar 06, 2009 7.780 7.940 7.330 7.880 125,781 +0.21(+2.74%)
Mar 05, 2009 7.650 8.190 7.500 7.670 110,086 -0.17(-2.17%)
Mar 04, 2009 7.800 8.160 6.930 7.840 203,022 +0.34(+4.53%)
Mar 02, 2009 7.870 8.040 7.340 7.500 153,270 -0.65(-7.98%)
Feb 27, 2009 8.080 8.400 7.970 8.150 79,216 +0.10(+1.24%)
Feb 26, 2009 8.510 8.510 8.030 8.050 100,941 -0.38(-4.51%)
Feb 25, 2009 8.760 8.760 8.250 8.430 73,352 -0.39(-4.42%)
Feb 24, 2009 8.390 8.850 8.350 8.820 107,258 +0.62(+7.56%)
Feb 23, 2009 8.600 9.125 8.180 8.200 121,438 -0.39(-4.54%)
Feb 20, 2009 8.510 8.680 8.350 8.590 175,831 -0.08(-0.92%)
Feb 19, 2009 8.860 9.270 8.510 8.670 92,586 -0.13(-1.48%)
Feb 18, 2009 9.650 9.740 8.680 8.800 179,853 -0.66(-6.98%)
Feb 17, 2009 10.34 10.46 9.450 9.460 144,317 -1.05(-9.99%)
Feb 13, 2009 10.79 10.79 10.38 10.51 70,731 -0.29(-2.69%)
Feb 12, 2009 10.25 10.86 10.01 10.80 149,076 +0.31(+2.96%)
Feb 11, 2009 10.10 10.63 9.910 10.49 165,450 +0.34(+3.35%)
Feb 10, 2009 10.59 10.98 9.870 10.15 256,595 -0.59(-5.49%)
Feb 09, 2009 11.08 11.31 10.54 10.74 155,705 -0.48(-4.28%)
Feb 06, 2009 10.67 11.23 10.37 11.22 164,039 +0.57(+5.35%)
Feb 05, 2009 10.11 10.92 9.960 10.65 249,349 +0.46(+4.51%)
Feb 04, 2009 10.65 11.00 9.980 10.19 273,069 -0.31(-2.95%)
Feb 03, 2009 10.66 11.19 10.29 10.50 257,389 -0.59(-5.32%)
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.