Overstock Com Ord Shs (NQ: OSTK )

81.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 28.12 28.99 28.12 28.80 342,401 +0.57(+2.02%)
Sep 27, 2007 28.09 28.64 27.51 28.23 305,117 +0.13(+0.46%)
Sep 26, 2007 27.83 28.38 27.24 28.10 298,819 +0.34(+1.22%)
Sep 25, 2007 27.21 27.96 27.01 27.76 235,240 +0.34(+1.24%)
Sep 24, 2007 27.90 27.90 26.57 27.42 291,162 -0.32(-1.15%)
Sep 21, 2007 27.00 28.00 26.66 27.74 325,655 +1.07(+4.01%)
Sep 20, 2007 27.20 27.28 26.16 26.67 203,695 -0.50(-1.84%)
Sep 19, 2007 25.78 27.24 25.58 27.17 445,798 +1.60(+6.26%)
Sep 18, 2007 24.29 26.13 24.24 25.57 394,124 +1.49(+6.19%)
Sep 17, 2007 24.05 24.61 23.70 24.08 115,884 -0.09(-0.37%)
Sep 14, 2007 23.87 24.36 23.38 24.17 191,399 +0.13(+0.54%)
Sep 13, 2007 23.89 24.73 23.85 24.04 291,378 +0.40(+1.69%)
Sep 12, 2007 23.31 24.52 22.88 23.64 615,956 +0.34(+1.46%)
Sep 11, 2007 22.98 23.49 22.31 23.30 190,372 +0.47(+2.06%)
Sep 10, 2007 22.99 22.99 21.95 22.83 133,728 +0.06(+0.26%)
Sep 07, 2007 22.80 22.96 22.55 22.77 100,607 -0.28(-1.21%)
Sep 06, 2007 22.81 23.10 22.38 23.05 160,893 +0.40(+1.77%)
Sep 05, 2007 23.29 23.29 22.59 22.65 165,676 -0.84(-3.58%)
Sep 04, 2007 22.13 23.52 21.65 23.49 276,324 +1.28(+5.76%)
Aug 31, 2007 22.53 22.64 22.03 22.21 131,125 -0.05(-0.22%)
Aug 30, 2007 22.38 22.66 21.99 22.26 95,154 -0.30(-1.33%)
Aug 29, 2007 22.01 22.59 21.52 22.56 87,018 +0.75(+3.44%)
Aug 28, 2007 22.25 22.63 21.80 21.81 158,437 -0.42(-1.89%)
Aug 27, 2007 22.70 22.70 22.07 22.23 104,767 -0.38(-1.68%)
Aug 24, 2007 22.12 22.80 21.86 22.61 203,920 +0.46(+2.08%)
Aug 23, 2007 22.82 22.84 21.96 22.15 180,895 -0.56(-2.47%)
Aug 22, 2007 21.59 22.80 21.09 22.71 563,254 +1.31(+6.12%)
Aug 21, 2007 20.31 21.65 20.26 21.40 545,453 +0.90(+4.39%)
Aug 20, 2007 20.52 20.90 20.39 20.50 165,141 +0.08(+0.39%)
Aug 17, 2007 21.33 21.33 20.16 20.42 168,503 +0.42(+2.10%)
Aug 16, 2007 19.53 20.00 19.00 20.00 696,894 +0.32(+1.63%)
Aug 15, 2007 20.58 21.79 19.51 19.68 458,984 -1.06(-5.11%)
Aug 14, 2007 21.49 21.75 20.74 20.74 295,230 -0.78(-3.62%)
Aug 13, 2007 20.92 21.75 20.59 21.52 383,724 +1.01(+4.92%)
Aug 10, 2007 20.90 21.90 20.14 20.51 513,395 -0.81(-3.80%)
Aug 09, 2007 20.25 21.91 20.25 21.32 901,527 +0.55(+2.65%)
Aug 08, 2007 21.94 21.96 20.08 20.77 837,702 -0.99(-4.55%)
Aug 07, 2007 20.78 22.19 20.56 21.76 702,748 +0.84(+4.02%)
Aug 06, 2007 20.13 20.98 19.79 20.92 469,628 +0.79(+3.92%)
Aug 03, 2007 20.03 21.32 19.51 20.13 781,688 +0.44(+2.23%)
Aug 02, 2007 19.18 19.80 18.79 19.69 416,719 +0.70(+3.69%)
Aug 01, 2007 19.17 19.17 18.49 18.99 469,379 +0.32(+1.71%)
Jul 31, 2007 19.00 19.85 18.22 18.67 893,247 +1.06(+6.02%)
Jul 30, 2007 18.09 18.29 17.39 17.61 649,520 -0.20(-1.12%)
Jul 27, 2007 17.63 18.01 17.22 17.81 243,958 +0.10(+0.56%)
Jul 26, 2007 18.25 18.73 17.52 17.71 282,226 -0.64(-3.49%)
Jul 25, 2007 19.09 19.22 18.27 18.35 336,098 -0.12(-0.65%)
Jul 24, 2007 19.23 19.23 18.27 18.47 254,860 -0.72(-3.75%)
Jul 23, 2007 19.81 20.25 19.00 19.19 203,847 -0.40(-2.04%)
Jul 20, 2007 19.65 19.89 19.40 19.59 213,057 -0.10(-0.51%)
Jul 19, 2007 20.26 20.49 19.65 19.69 264,545 -0.28(-1.40%)
Jul 18, 2007 19.55 21.72 18.93 19.97 1,300,357 +0.35(+1.78%)
Jul 17, 2007 19.26 19.78 18.91 19.62 171,975 +0.40(+2.08%)
Jul 16, 2007 19.40 19.69 19.02 19.22 103,880 -0.07(-0.36%)
Jul 13, 2007 19.06 20.01 19.03 19.29 567,002 +0.27(+1.42%)
Jul 12, 2007 19.29 19.46 18.89 19.02 208,979 -0.05(-0.26%)
Jul 11, 2007 19.48 19.57 19.00 19.07 219,075 -0.16(-0.83%)
Jul 10, 2007 20.00 20.10 19.18 19.23 236,489 -0.70(-3.51%)
Jul 09, 2007 19.69 20.30 19.38 19.93 566,414 +1.23(+6.58%)
Jul 06, 2007 18.58 18.92 18.50 18.70 99,682 +0.06(+0.32%)
Jul 05, 2007 19.23 19.37 18.55 18.64 117,757 -0.59(-3.07%)
Jul 03, 2007 18.25 19.45 18.11 19.23 412,728 +1.03(+5.66%)
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.