Overstock Com Ord Shs (NQ: OSTK )

84.05 USD +0.36 (+0.43%)
Streaming Delayed Price Updated: 11:36 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.270 6.320 5.900 6.140 3,200 +0.13(+2.16%)
Aug 29, 2002 6.150 6.400 5.900 6.010 6,336 +0.05(+0.84%)
Aug 28, 2002 7.020 7.020 5.880 5.960 151,200 -0.86(-12.61%)
Aug 27, 2002 7.170 7.240 6.820 6.820 1,200 -0.25(-3.54%)
Aug 26, 2002 6.950 7.140 6.850 7.070 102,800 +0.18(+2.61%)
Aug 23, 2002 7.050 7.100 6.890 6.890 3,200 -0.25(-3.50%)
Aug 22, 2002 7.150 7.150 7.050 7.140 2,500 +0.14(+2.01%)
Aug 21, 2002 7.150 7.150 6.999 6.999 29,200 -0.06(-0.86%)
Aug 20, 2002 7.000 7.180 7.000 7.060 100,600 -0.14(-1.94%)
Aug 16, 2002 7.105 7.200 7.060 7.200 3,100 +0.05(+0.70%)
Aug 15, 2002 7.200 7.300 7.150 7.150 9,900 -0.10(-1.38%)
Aug 14, 2002 7.480 7.480 7.200 7.250 11,100 -0.13(-1.76%)
Aug 13, 2002 7.300 7.380 7.080 7.380 182,700 +0.14(+1.95%)
Aug 12, 2002 7.180 7.240 7.180 7.239 1,100 +0.02(+0.26%)
Aug 07, 2002 7.090 7.250 7.090 7.220 28,800 -0.01(-0.14%)
Aug 06, 2002 7.210 7.430 7.150 7.230 23,200 -0.02(-0.28%)
Aug 05, 2002 7.400 7.400 7.190 7.250 21,800 -0.06(-0.82%)
Aug 02, 2002 7.790 8.000 7.300 7.310 36,900 -0.39(-5.06%)
Aug 01, 2002 7.750 7.879 7.700 7.700 31,100 -0.10(-1.28%)
Jul 31, 2002 8.040 8.290 7.800 7.800 63,700 -0.15(-1.89%)
Jul 30, 2002 8.840 9.140 7.800 7.950 20,100 -0.90(-10.17%)
Jul 29, 2002 8.400 9.300 8.400 8.850 27,400 +0.45(+5.36%)
Jul 26, 2002 8.500 8.500 8.010 8.400 20,400 -0.45(-5.08%)
Jul 25, 2002 8.890 9.190 8.400 8.850 8,200 +0.15(+1.72%)
Jul 24, 2002 8.550 9.050 8.020 8.700 88,000 +0.26(+3.08%)
Jul 23, 2002 11.01 11.01 8.250 8.440 47,900 -2.46(-22.57%)
Jul 22, 2002 12.26 12.26 10.77 10.90 91,900 -1.46(-11.81%)
Jul 19, 2002 12.26 13.19 12.10 12.36 101,000 -0.26(-2.06%)
Jul 17, 2002 12.75 12.80 12.60 12.62 7,300 +0.19(+1.53%)
Jul 12, 2002 12.50 12.70 12.42 12.43 9,800 -0.13(-1.04%)
Jul 11, 2002 12.92 12.95 12.55 12.56 10,300 -0.36(-2.79%)
Jul 10, 2002 12.35 12.98 12.34 12.92 9,000 +0.66(+5.38%)
Jul 09, 2002 12.52 12.52 12.26 12.26 24,400 -0.26(-2.08%)
Jul 08, 2002 13.00 13.00 12.52 12.52 42,900 -0.48(-3.69%)
Jul 05, 2002 13.25 13.25 12.77 13.00 61,800 -0.25(-1.89%)
Jul 04, 2002 13.26 13.75 13.20 13.25 105,600 +0.00(+0.00%)
Jul 03, 2002 13.26 13.75 13.20 13.25 105,600 -0.01(-0.08%)
Jul 02, 2002 14.39 14.50 13.26 13.26 59,700 -1.29(-8.87%)
Jul 01, 2002 14.00 14.61 13.40 14.55 125,500 +0.50(+3.56%)
Jun 28, 2002 14.10 14.55 13.97 14.05 153,800 -0.01(-0.07%)
Jun 27, 2002 13.60 14.06 13.45 14.06 21,500 +0.56(+4.15%)
Jun 26, 2002 13.30 13.50 13.11 13.50 23,300 +0.09(+0.67%)
Jun 25, 2002 13.20 13.74 13.09 13.41 32,500 +0.31(+2.35%)
Jun 21, 2002 13.20 13.25 12.96 13.10 15,400 -0.12(-0.89%)
Jun 20, 2002 13.89 13.89 12.97 13.22 44,600 -0.44(-3.22%)
Jun 19, 2002 13.81 13.95 13.65 13.66 23,300 -0.15(-1.09%)
Jun 18, 2002 14.45 14.50 13.61 13.81 15,500 -0.60(-4.16%)
Jun 17, 2002 14.40 14.55 14.20 14.41 14,400 +0.10(+0.70%)
Jun 14, 2002 14.50 14.50 13.60 14.31 32,000 +0.17(+1.20%)
Jun 12, 2002 13.10 14.15 13.10 14.14 43,000 +1.14(+8.77%)
Jun 11, 2002 13.00 13.59 12.80 13.00 83,200 +0.05(+0.39%)
Jun 10, 2002 12.60 13.00 12.60 12.95 77,400 +0.44(+3.52%)
Jun 07, 2002 12.35 12.59 12.25 12.51 21,900 +0.26(+2.12%)
Jun 06, 2002 12.26 12.35 12.25 12.25 11,000 -0.07(-0.57%)
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.