Overstock Com Ord Shs (NQ: OSTK )

85.96 USD +3.14 (+3.79%)
Official Closing Price Updated: 4:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.62 16.95 16.47 16.48 104,963 -0.19(-1.14%)
Dec 30, 2010 16.69 16.80 16.53 16.67 41,329 -0.08(-0.48%)
Dec 29, 2010 16.54 16.99 16.44 16.75 67,097 +0.22(+1.33%)
Dec 28, 2010 16.88 16.92 16.48 16.53 51,592 -0.27(-1.61%)
Dec 27, 2010 16.16 17.04 15.99 16.80 96,610 +0.54(+3.32%)
Dec 23, 2010 16.74 16.74 16.25 16.26 49,084 -0.40(-2.40%)
Dec 22, 2010 16.70 16.76 16.36 16.66 60,664 +0.02(+0.12%)
Dec 21, 2010 16.60 16.74 16.24 16.64 62,453 +0.17(+1.03%)
Dec 20, 2010 16.90 17.24 16.40 16.47 284,324 -0.42(-2.49%)
Dec 17, 2010 17.30 17.30 16.65 16.89 172,763 -0.41(-2.37%)
Dec 16, 2010 16.47 17.49 16.40 17.30 297,214 +0.81(+4.91%)
Dec 15, 2010 16.31 16.65 16.11 16.49 94,772 +0.08(+0.49%)
Dec 14, 2010 16.18 16.41 16.00 16.41 92,831 +0.21(+1.30%)
Dec 13, 2010 16.36 16.55 16.12 16.20 68,682 -0.12(-0.74%)
Dec 10, 2010 16.34 16.39 16.11 16.32 61,796 -0.04(-0.24%)
Dec 09, 2010 16.39 16.41 16.20 16.36 69,968 +0.11(+0.68%)
Dec 08, 2010 16.22 16.41 16.14 16.25 67,199 +0.09(+0.56%)
Dec 07, 2010 16.00 16.34 15.82 16.16 155,892 +0.32(+2.02%)
Dec 06, 2010 15.75 15.90 15.64 15.84 76,299 +0.03(+0.19%)
Dec 03, 2010 15.63 15.90 15.51 15.81 121,116 +0.14(+0.89%)
Dec 02, 2010 15.76 15.94 15.53 15.67 140,408 -0.03(-0.19%)
Dec 01, 2010 15.79 15.99 15.45 15.70 177,846 +0.28(+1.82%)
Nov 30, 2010 15.19 15.43 14.72 15.42 267,594 +0.05(+0.33%)
Nov 29, 2010 14.19 15.51 14.19 15.37 297,736 +1.15(+8.09%)
Nov 26, 2010 13.92 14.36 13.91 14.22 52,826 +0.24(+1.72%)
Nov 24, 2010 13.68 13.98 13.98 13.98 155,777 +0.48(+3.56%)
Nov 23, 2010 13.56 13.69 13.20 13.50 80,027 -0.27(-1.96%)
Nov 22, 2010 13.80 13.89 13.43 13.77 87,853 -0.09(-0.65%)
Nov 19, 2010 13.63 13.90 13.33 13.86 79,014 +0.25(+1.84%)
Nov 18, 2010 13.54 13.99 13.38 13.61 101,666 +0.32(+2.41%)
Nov 17, 2010 13.48 13.60 13.13 13.29 76,757 -0.10(-0.75%)
Nov 16, 2010 13.92 14.18 13.25 13.39 213,433 -0.68(-4.83%)
Nov 15, 2010 14.12 14.28 13.96 14.07 98,429 -0.16(-1.12%)
Nov 12, 2010 14.12 14.35 13.95 14.23 118,101 -0.07(-0.49%)
Nov 11, 2010 13.67 14.37 13.67 14.30 127,844 +0.43(+3.10%)
Nov 10, 2010 13.71 13.90 13.54 13.87 64,723 +0.24(+1.76%)
Nov 09, 2010 13.65 13.89 13.54 13.63 87,624 -0.03(-0.22%)
Nov 08, 2010 13.85 13.93 13.58 13.66 70,463 -0.24(-1.73%)
Nov 05, 2010 13.50 13.92 13.50 13.90 137,841 +0.51(+3.81%)
Nov 04, 2010 13.02 13.65 13.02 13.39 167,384 +0.37(+2.84%)
Nov 03, 2010 12.84 13.02 12.63 13.02 113,605 +0.13(+1.01%)
Nov 02, 2010 12.88 13.03 12.50 12.89 327,890 +0.20(+1.58%)
Nov 01, 2010 13.45 13.62 12.42 12.69 496,165 -0.72(-5.38%)
Oct 29, 2010 15.39 15.50 13.33 13.41 859,321 -2.46(-15.50%)
Oct 28, 2010 16.25 16.25 15.75 15.87 97,097 -0.20(-1.24%)
Oct 27, 2010 15.85 16.14 15.48 16.07 130,040 -0.07(-0.43%)
Oct 25, 2010 16.25 16.43 16.00 16.14 87,876 +0.08(+0.50%)
Oct 22, 2010 15.89 16.07 15.70 16.06 48,287 +0.28(+1.77%)
Oct 21, 2010 15.99 16.40 15.47 15.78 98,010 -0.08(-0.50%)
Oct 20, 2010 16.01 16.24 15.80 15.86 89,792 -0.10(-0.63%)
Oct 19, 2010 16.34 16.60 15.63 15.96 148,759 -0.62(-3.74%)
Oct 18, 2010 16.85 16.99 16.41 16.58 117,812 -0.17(-1.01%)
Oct 15, 2010 17.37 17.55 16.50 16.75 157,277 -0.34(-1.99%)
Oct 14, 2010 17.06 17.67 16.81 17.09 144,826 +0.08(+0.47%)
Oct 13, 2010 17.45 17.69 16.91 17.01 247,911 -0.19(-1.10%)
Oct 12, 2010 16.19 17.35 15.76 17.20 270,418 +0.90(+5.52%)
Oct 11, 2010 16.17 16.57 16.11 16.30 57,009 +0.08(+0.49%)
Oct 08, 2010 15.61 16.49 15.37 16.22 130,427 +0.71(+4.58%)
Oct 07, 2010 15.77 15.90 15.35 15.51 64,714 -0.09(-0.58%)
Oct 06, 2010 15.77 15.87 15.37 15.60 72,726 -0.17(-1.08%)
Oct 05, 2010 15.53 16.19 15.37 15.77 124,326 +0.48(+3.14%)
Oct 04, 2010 15.61 15.76 14.79 15.29 92,173 -0.42(-2.67%)
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.