Overstock Com Ord Shs (NQ: OSTK )

92.18 USD -0.62 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.200 8.290 7.909 8.260 194,545 +0.37(+4.69%)
Nov 29, 2011 8.000 8.080 7.850 7.890 36,793 -0.08(-1.00%)
Nov 28, 2011 8.030 8.360 7.870 7.970 119,005 +0.22(+2.84%)
Nov 25, 2011 7.910 8.120 7.750 7.750 45,730 -0.20(-2.52%)
Nov 23, 2011 8.000 8.200 7.950 7.950 77,663 -0.05(-0.62%)
Nov 22, 2011 8.010 8.270 8.000 8.000 79,826 -0.01(-0.12%)
Nov 21, 2011 8.000 8.100 7.880 8.010 116,799 -0.01(-0.12%)
Nov 18, 2011 8.130 8.180 7.960 8.020 64,426 -0.07(-0.87%)
Nov 17, 2011 8.160 8.320 8.070 8.090 33,327 -0.05(-0.61%)
Nov 16, 2011 8.300 8.470 8.130 8.140 51,145 -0.27(-3.21%)
Nov 15, 2011 8.180 8.660 8.180 8.410 74,237 +0.15(+1.82%)
Nov 14, 2011 8.340 8.480 8.190 8.260 36,392 -0.12(-1.43%)
Nov 11, 2011 8.280 8.400 8.210 8.380 44,125 +0.15(+1.82%)
Nov 10, 2011 8.110 8.240 8.000 8.230 66,659 +0.19(+2.36%)
Nov 09, 2011 8.000 8.290 8.000 8.040 90,987 -0.19(-2.31%)
Nov 08, 2011 8.210 8.280 8.000 8.230 56,917 +0.04(+0.49%)
Nov 07, 2011 8.100 8.330 8.000 8.190 57,124 +0.05(+0.61%)
Nov 04, 2011 8.250 8.370 8.030 8.140 103,727 -0.22(-2.63%)
Nov 03, 2011 8.220 8.440 8.030 8.360 120,322 +0.20(+2.45%)
Nov 02, 2011 8.120 8.180 7.940 8.160 137,091 +0.21(+2.64%)
Nov 01, 2011 7.980 8.175 7.910 7.950 250,141 -0.35(-4.22%)
Oct 31, 2011 8.910 9.110 8.300 8.300 304,023 -0.76(-8.39%)
Oct 28, 2011 9.470 9.590 8.990 9.060 121,461 -0.48(-5.03%)
Oct 27, 2011 9.030 9.900 9.010 9.540 159,120 +0.05(+0.53%)
Oct 26, 2011 10.15 10.15 9.430 9.490 89,694 -0.45(-4.53%)
Oct 25, 2011 10.42 10.42 9.840 9.940 62,746 -0.65(-6.14%)
Oct 24, 2011 10.37 10.81 10.37 10.59 62,652 +0.29(+2.82%)
Oct 21, 2011 10.39 10.48 10.18 10.30 81,129 +0.13(+1.28%)
Oct 20, 2011 10.20 10.24 9.870 10.17 37,549 +0.02(+0.20%)
Oct 19, 2011 10.37 10.40 10.06 10.15 24,103 -0.21(-2.03%)
Oct 18, 2011 10.10 10.51 9.990 10.36 49,727 +0.26(+2.57%)
Oct 17, 2011 10.23 10.48 10.01 10.10 61,408 -0.19(-1.85%)
Oct 14, 2011 10.37 10.37 9.960 10.29 63,699 +0.12(+1.18%)
Oct 13, 2011 10.02 10.24 9.840 10.17 48,132 +0.07(+0.69%)
Oct 12, 2011 10.08 10.30 9.960 10.10 68,948 +0.16(+1.61%)
Oct 11, 2011 9.640 9.980 9.640 9.940 40,856 +0.19(+1.95%)
Oct 10, 2011 9.590 9.790 9.450 9.750 36,887 +0.37(+3.94%)
Oct 07, 2011 9.610 9.660 9.160 9.380 54,074 -0.23(-2.39%)
Oct 06, 2011 9.310 9.710 9.170 9.610 54,317 +0.31(+3.33%)
Oct 05, 2011 9.550 9.935 9.220 9.300 75,017 -0.26(-2.72%)
Oct 04, 2011 8.880 9.640 8.790 9.560 100,327 +0.61(+6.82%)
Oct 03, 2011 9.180 9.420 8.890 8.950 104,217 -0.32(-3.45%)
Sep 30, 2011 9.590 9.760 9.250 9.270 72,564 -0.50(-5.12%)
Sep 29, 2011 9.700 9.800 9.080 9.770 60,659 +0.34(+3.61%)
Sep 28, 2011 9.910 10.00 9.370 9.430 41,137 -0.51(-5.13%)
Sep 27, 2011 10.24 10.39 9.860 9.940 145,346 -0.03(-0.30%)
Sep 26, 2011 9.660 9.980 9.430 9.970 44,918 +0.44(+4.62%)
Sep 23, 2011 9.070 9.590 9.070 9.530 36,984 +0.50(+5.54%)
Sep 22, 2011 9.130 9.440 8.910 9.030 60,531 -0.47(-4.95%)
Sep 21, 2011 9.840 9.980 9.460 9.500 69,200 -0.37(-3.75%)
Sep 20, 2011 10.15 10.15 9.740 9.870 30,707 -0.20(-1.99%)
Sep 19, 2011 9.790 10.18 9.630 10.07 63,017 +0.02(+0.20%)
Sep 16, 2011 10.25 10.26 9.910 10.05 51,318 -0.15(-1.47%)
Sep 15, 2011 10.31 10.31 10.09 10.20 29,492 +0.02(+0.20%)
Sep 14, 2011 10.06 10.33 9.910 10.18 56,773 +0.20(+2.00%)
Sep 13, 2011 9.800 10.03 9.770 9.980 30,538 +0.24(+2.46%)
Sep 12, 2011 9.560 9.850 9.500 9.740 55,992 +0.02(+0.21%)
Sep 09, 2011 9.690 9.900 9.560 9.720 62,682 -0.03(-0.31%)
Sep 08, 2011 10.38 10.52 9.620 9.750 51,744 -0.67(-6.43%)
Sep 07, 2011 10.00 10.50 9.760 10.42 71,092 +0.60(+6.11%)
Sep 06, 2011 9.550 9.880 9.500 9.820 62,374 +0.00(+0.00%)
Sep 02, 2011 9.930 9.990 9.460 9.820 168,197 -0.24(-2.39%)
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.