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 (%)
May 28, 2010 22.88 23.31 22.43 22.50 186,320 -0.38(-1.66%)
May 27, 2010 23.55 23.71 22.16 22.88 493,256 -0.31(-1.34%)
May 26, 2010 22.89 24.19 22.88 23.19 331,588 +0.54(+2.38%)
May 25, 2010 22.22 23.00 21.03 22.65 409,305 -0.07(-0.31%)
May 24, 2010 23.04 23.90 22.28 22.72 432,986 -0.33(-1.43%)
May 21, 2010 20.38 23.17 20.16 23.05 892,869 +2.23(+10.71%)
May 20, 2010 20.22 21.70 20.07 20.82 347,369 -1.34(-6.05%)
May 19, 2010 21.52 22.52 20.46 22.16 373,730 +0.60(+2.78%)
May 18, 2010 22.43 23.22 21.50 21.56 251,892 -0.77(-3.45%)
May 17, 2010 22.80 22.80 21.40 22.33 264,418 -0.38(-1.67%)
May 14, 2010 23.23 23.23 22.09 22.71 191,438 -0.76(-3.24%)
May 13, 2010 23.95 24.93 23.31 23.47 255,217 -0.45(-1.88%)
May 12, 2010 23.58 24.14 23.45 23.92 227,172 +0.34(+1.44%)
May 11, 2010 23.97 24.13 22.51 23.58 327,371 +0.39(+1.68%)
May 10, 2010 22.47 23.94 22.39 23.19 369,902 +1.29(+5.89%)
May 07, 2010 23.00 23.96 21.75 21.90 482,208 -1.12(-4.87%)
May 06, 2010 23.14 23.46 21.56 23.02 517,390 +0.07(+0.31%)
May 05, 2010 23.39 24.10 22.75 22.95 850,614 -0.93(-3.89%)
May 04, 2010 26.50 26.50 20.30 23.88 1,767,298 +4.15(+21.03%)
May 03, 2010 18.54 19.92 18.19 19.73 243,728 +1.23(+6.65%)
Apr 30, 2010 19.07 19.50 18.45 18.50 192,424 -0.63(-3.29%)
Apr 29, 2010 19.40 19.62 18.80 19.13 216,129 -0.13(-0.67%)
Apr 28, 2010 19.88 19.88 19.07 19.26 196,817 -0.54(-2.73%)
Apr 27, 2010 20.18 20.65 19.65 19.80 162,581 -0.40(-1.98%)
Apr 26, 2010 20.07 20.77 19.93 20.20 154,047 +0.05(+0.25%)
Apr 23, 2010 21.00 21.43 19.87 20.15 353,456 -0.74(-3.54%)
Apr 22, 2010 19.85 20.99 19.60 20.89 461,313 +0.97(+4.87%)
Apr 21, 2010 20.12 20.28 19.68 19.92 189,479 -0.23(-1.14%)
Apr 20, 2010 19.92 20.50 19.51 20.15 213,530 +0.28(+1.41%)
Apr 19, 2010 19.75 20.00 19.26 19.87 211,635 -0.02(-0.10%)
Apr 16, 2010 20.71 20.71 19.78 19.89 300,590 -0.89(-4.28%)
Apr 15, 2010 20.82 21.22 20.62 20.78 226,395 -0.21(-1.00%)
Apr 14, 2010 20.72 21.18 20.20 20.99 334,239 +0.36(+1.75%)
Apr 13, 2010 21.12 21.77 20.60 20.63 369,789 -0.48(-2.27%)
Apr 12, 2010 20.15 21.26 20.00 21.11 528,811 +1.00(+4.97%)
Apr 09, 2010 19.82 20.30 19.35 20.11 293,435 +0.33(+1.67%)
Apr 08, 2010 19.40 19.96 19.07 19.78 383,896 +0.07(+0.36%)
Apr 07, 2010 19.88 20.43 19.02 19.71 497,304 -0.16(-0.81%)
Apr 06, 2010 18.50 20.46 18.12 19.87 910,178 +1.19(+6.37%)
Apr 05, 2010 17.10 18.88 17.10 18.68 1,000,957 +1.78(+10.53%)
Apr 01, 2010 16.57 16.90 16.90 16.90 842,200 +0.67(+4.13%)
Mar 31, 2010 13.68 17.84 13.22 16.23 3,641,670 +2.53(+18.47%)
Mar 30, 2010 13.91 14.08 13.64 13.70 156,875 -0.04(-0.29%)
Mar 29, 2010 13.84 14.08 13.57 13.74 86,119 -0.02(-0.15%)
Mar 26, 2010 13.90 14.21 13.58 13.76 107,905 -0.01(-0.07%)
Mar 25, 2010 14.09 14.70 13.73 13.77 249,880 -0.25(-1.78%)
Mar 24, 2010 14.23 14.38 13.95 14.02 82,757 -0.29(-2.03%)
Mar 23, 2010 14.17 14.38 13.94 14.31 80,598 +0.16(+1.13%)
Mar 22, 2010 13.83 14.30 13.56 14.15 76,381 +0.14(+1.00%)
Mar 19, 2010 14.25 14.25 13.84 14.01 134,236 -0.15(-1.06%)
Mar 18, 2010 14.48 14.55 14.01 14.16 133,687 -0.48(-3.28%)
Mar 17, 2010 14.96 15.13 14.63 14.64 145,051 -0.33(-2.20%)
Mar 16, 2010 14.55 15.22 14.17 14.97 150,101 +0.53(+3.67%)
Mar 15, 2010 14.24 14.55 14.01 14.44 115,651 -0.09(-0.62%)
Mar 12, 2010 14.65 14.90 14.45 14.53 130,270 +0.00(+0.00%)
Mar 11, 2010 14.27 14.66 14.11 14.53 70,740 +0.19(+1.32%)
Mar 10, 2010 14.59 14.59 14.13 14.34 151,077 -0.25(-1.71%)
Mar 09, 2010 14.17 14.83 14.16 14.59 246,956 +0.40(+2.82%)
Mar 08, 2010 13.39 14.30 13.23 14.19 241,006 +0.76(+5.66%)
Mar 05, 2010 13.17 13.50 13.16 13.43 50,374 +0.35(+2.68%)
Mar 04, 2010 13.41 13.45 12.94 13.08 63,437 -0.20(-1.51%)
Mar 03, 2010 13.40 13.47 13.02 13.28 72,778 -0.08(-0.60%)
Mar 02, 2010 12.92 13.50 12.82 13.36 247,393 +0.46(+3.57%)
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.