Overstock Com Ord Shs (NQ: OSTK )

73.75 USD +3.35 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 70.64 72.77 69.54 69.64 1,960,689 -3.13(-4.30%)
Jul 29, 2021 70.65 77.45 67.77 72.77 4,265,286 -2.58(-3.42%)
Jul 28, 2021 78.89 79.36 74.80 75.35 2,096,877 -2.80(-3.58%)
Jul 27, 2021 82.50 82.95 75.71 78.15 1,848,035 -4.53(-5.48%)
Jul 26, 2021 84.16 86.60 82.15 82.68 1,242,042 +0.05(+0.06%)
Jul 23, 2021 82.93 83.25 80.75 82.63 693,073 -0.48(-0.58%)
Jul 22, 2021 84.05 84.49 80.90 83.11 825,120 -1.40(-1.66%)
Jul 21, 2021 83.68 85.64 82.81 84.51 1,281,093 +2.01(+2.44%)
Jul 20, 2021 82.32 83.96 79.36 82.50 1,224,580 +1.09(+1.34%)
Jul 19, 2021 79.93 82.87 76.84 81.41 1,681,820 -0.22(-0.27%)
Jul 16, 2021 86.88 86.88 81.46 81.63 1,595,166 -4.70(-5.44%)
Jul 15, 2021 87.02 88.05 82.65 86.33 2,188,938 -0.74(-0.85%)
Jul 14, 2021 96.85 97.35 86.63 87.07 2,530,314 -9.63(-9.96%)
Jul 13, 2021 95.50 102.75 94.50 96.70 2,158,353 +0.65(+0.68%)
Jul 12, 2021 97.13 98.14 92.10 96.05 1,538,755 -1.32(-1.36%)
Jul 09, 2021 89.07 97.40 89.00 97.37 2,120,597 +7.47(+8.31%)
Jul 08, 2021 87.85 92.20 86.66 89.90 1,940,805 +3.91(+4.55%)
Jul 07, 2021 89.47 89.64 85.06 85.99 1,036,552 -2.67(-3.01%)
Jul 06, 2021 88.54 89.40 85.36 88.66 877,672 +0.72(+0.82%)
Jul 02, 2021 90.65 90.91 87.22 87.94 909,510 -2.34(-2.59%)
Jul 01, 2021 93.32 93.89 89.13 90.28 948,317 -1.92(-2.08%)
Jun 30, 2021 96.90 97.22 92.00 92.20 1,444,062 -5.34(-5.47%)
Jun 29, 2021 95.87 98.89 95.35 97.54 989,466 +0.88(+0.91%)
Jun 28, 2021 93.69 99.18 93.62 96.66 1,152,848 +3.23(+3.46%)
Jun 25, 2021 94.10 101.00 93.00 93.43 2,973,912 +0.27(+0.29%)
Jun 24, 2021 91.50 94.56 90.81 93.16 1,182,401 +1.86(+2.04%)
Jun 23, 2021 87.45 93.40 87.07 91.30 1,868,089 +4.27(+4.91%)
Jun 22, 2021 84.52 87.77 82.36 87.03 1,024,919 +2.13(+2.51%)
Jun 21, 2021 87.48 87.48 83.63 84.90 913,087 -1.91(-2.20%)
Jun 18, 2021 89.49 89.80 85.42 86.81 921,794 -2.33(-2.61%)
Jun 17, 2021 87.27 91.08 87.04 89.14 962,213 +0.43(+0.48%)
Jun 16, 2021 88.34 89.65 86.74 88.71 903,192 +0.17(+0.19%)
Jun 15, 2021 89.52 89.55 86.20 88.54 824,960 -0.88(-0.98%)
Jun 14, 2021 91.10 91.78 88.36 89.42 1,024,233 -0.74(-0.82%)
Jun 11, 2021 89.45 92.50 89.25 90.16 785,286 +1.27(+1.43%)
Jun 10, 2021 92.28 92.66 88.75 88.89 885,349 -2.38(-2.61%)
Jun 09, 2021 92.95 94.38 90.74 91.27 1,040,302 -0.91(-0.99%)
Jun 08, 2021 95.00 95.31 89.53 92.18 1,275,060 -1.57(-1.67%)
Jun 07, 2021 91.29 95.07 89.50 93.75 1,134,976 +3.31(+3.65%)
Jun 04, 2021 92.00 92.68 89.29 90.44 805,450 -0.49(-0.53%)
Jun 03, 2021 90.36 92.33 88.61 90.93 1,507,942 -2.52(-2.70%)
Jun 02, 2021 87.66 93.85 85.48 93.45 2,064,186 +7.79(+9.09%)
Jun 01, 2021 86.08 88.31 83.83 85.66 1,318,677 +0.23(+0.27%)
May 28, 2021 88.94 92.47 85.18 85.43 1,807,494 -4.11(-4.59%)
May 27, 2021 85.95 90.25 85.00 89.54 2,023,089 +4.41(+5.18%)
May 26, 2021 79.12 86.05 79.12 85.13 2,062,291 +6.60(+8.40%)
May 25, 2021 81.85 83.20 78.10 78.53 1,349,544 -2.40(-2.97%)
May 24, 2021 78.40 82.07 77.02 80.93 1,678,005 +4.74(+6.22%)
May 21, 2021 78.72 79.24 76.02 76.19 984,040 -1.33(-1.72%)
May 20, 2021 75.85 78.54 75.68 77.52 1,558,303 +2.35(+3.13%)
May 19, 2021 72.13 75.75 71.53 75.17 2,208,720 -1.80(-2.34%)
May 18, 2021 75.00 79.65 74.15 76.97 2,370,900 +3.25(+4.41%)
May 17, 2021 69.72 73.96 69.22 73.72 1,411,139 +2.58(+3.63%)
May 14, 2021 68.53 71.55 68.10 71.14 1,428,194 +4.23(+6.32%)
May 13, 2021 71.30 72.00 65.06 66.91 2,177,405 -2.25(-3.25%)
May 12, 2021 75.25 76.57 68.84 69.16 2,009,922 -7.86(-10.21%)
May 11, 2021 72.36 77.10 71.01 77.02 1,596,071 +2.00(+2.67%)
May 10, 2021 80.00 80.18 74.93 75.02 1,409,545 -5.45(-6.77%)
May 07, 2021 78.00 82.40 77.54 80.47 1,465,415 +2.17(+2.77%)
May 06, 2021 74.89 79.44 74.12 78.30 1,939,125 +3.07(+4.08%)
May 05, 2021 79.20 80.97 74.25 75.23 1,651,617 -3.03(-3.87%)
May 04, 2021 79.83 80.93 75.61 78.26 1,954,090 -4.24(-5.14%)
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.