Overstock Com Ord Shs (NQ: OSTK )

28.82 -3.10 (-9.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 43.21 47.98 47.94 2,770,144 +4.85(+11.26%)
Jan 28, 2022 38.97 43.12 38.80 43.09 2,584,761 +3.83(+9.76%)
Jan 27, 2022 40.27 41.12 39.09 39.26 1,404,890 -0.54(-1.36%)
Jan 26, 2022 43.16 43.64 39.57 39.80 2,360,350 -1.49(-3.61%)
Jan 25, 2022 42.01 42.88 39.82 41.29 1,680,160 -1.83(-4.24%)
Jan 24, 2022 39.05 44.01 38.02 43.12 4,494,390 +2.26(+5.53%)
Jan 21, 2022 43.81 44.23 40.80 40.86 2,417,602 -3.78(-8.47%)
Jan 20, 2022 47.03 48.66 44.51 44.64 1,269,373 -1.81(-3.90%)
Jan 19, 2022 47.41 48.49 46.31 46.45 1,693,442 -0.59(-1.25%)
Jan 18, 2022 48.48 49.50 46.89 47.04 2,412,577 -2.11(-4.29%)
Jan 14, 2022 49.15 0 -2.26(-4.40%)
Jan 13, 2022 54.76 55.00 51.30 51.41 1,154,077 -2.35(-4.37%)
Jan 12, 2022 55.51 56.72 53.24 53.76 1,684,280 -1.61(-2.91%)
Jan 11, 2022 53.16 56.15 52.21 55.37 1,795,055 +2.84(+5.41%)
Jan 10, 2022 52.01 53.06 51.06 52.53 1,324,953 -0.87(-1.63%)
Jan 07, 2022 53.71 55.67 52.83 53.40 1,120,137 +0.08(+0.15%)
Jan 06, 2022 54.25 55.41 52.46 53.32 1,592,312 -1.02(-1.88%)
Jan 05, 2022 58.01 58.35 53.86 54.34 1,835,902 -4.29(-7.32%)
Jan 04, 2022 59.48 60.20 56.51 58.63 1,250,203 -1.32(-2.20%)
Jan 03, 2022 60.07 60.33 57.88 59.95 1,401,694 +0.94(+1.59%)
Dec 31, 2021 60.87 61.53 58.80 59.01 964,528 -1.63(-2.69%)
Dec 30, 2021 58.94 62.24 58.94 60.64 953,034 +0.92(+1.54%)
Dec 29, 2021 60.00 60.81 57.50 59.72 1,090,132 -0.40(-0.67%)
Dec 28, 2021 61.19 62.73 59.70 60.12 1,018,200 -0.93(-1.52%)
Dec 27, 2021 63.00 63.54 60.15 61.05 1,336,920 -1.81(-2.88%)
Dec 23, 2021 62.40 63.36 61.18 62.86 1,047,910 +0.89(+1.44%)
Dec 22, 2021 64.30 64.73 61.70 61.97 1,015,463 -2.05(-3.20%)
Dec 21, 2021 62.69 64.82 61.66 64.02 1,192,681 +2.10(+3.39%)
Dec 20, 2021 62.76 64.81 60.22 61.92 1,286,336 -2.46(-3.82%)
Dec 17, 2021 63.49 65.63 62.62 64.38 1,798,914 -0.02(-0.03%)
Dec 16, 2021 68.43 69.07 62.47 64.40 2,520,222 -3.53(-5.20%)
Dec 15, 2021 67.50 68.74 63.82 67.93 1,694,836 +0.71(+1.06%)
Dec 14, 2021 67.50 69.50 66.19 67.22 1,262,831 -0.94(-1.38%)
Dec 13, 2021 72.51 73.10 68.04 68.16 1,653,684 -5.06(-6.91%)
Dec 10, 2021 77.92 78.72 71.53 73.22 1,658,968 -4.66(-5.98%)
Dec 09, 2021 82.60 84.50 77.09 77.88 1,181,519 -3.65(-4.48%)
Dec 08, 2021 85.74 85.74 81.51 81.53 1,181,651 -4.43(-5.15%)
Dec 07, 2021 85.56 88.41 85.50 85.96 801,035 +3.14(+3.79%)
Dec 06, 2021 79.29 84.35 78.41 82.82 915,793 +2.12(+2.63%)
Dec 03, 2021 83.58 84.74 79.40 80.70 1,043,243 -3.69(-4.38%)
Dec 02, 2021 84.70 85.97 82.24 84.39 816,138 -0.31(-0.36%)
Dec 01, 2021 92.15 92.67 83.87 84.70 791,963 -4.56(-5.11%)
Nov 30, 2021 89.95 90.61 85.19 89.26 1,148,516 -0.54(-0.60%)
Nov 29, 2021 93.00 93.80 88.21 89.80 801,974 -2.38(-2.59%)
Nov 26, 2021 92.00 96.46 91.36 92.18 634,900 -0.62(-0.67%)
Nov 24, 2021 92.02 94.07 89.50 92.80 590,193 +0.05(+0.05%)
Nov 23, 2021 100.27 100.30 90.11 92.75 1,753,479 -8.91(-8.76%)
Nov 22, 2021 109.30 111.00 101.27 101.66 1,305,545 -6.27(-5.81%)
Nov 19, 2021 106.23 110.63 106.15 107.93 861,841 +1.26(+1.18%)
Nov 18, 2021 104.42 107.00 106.17 106.67 534,782 +2.22(+2.13%)
Nov 17, 2021 107.49 111.28 104.33 104.45 793,148 -3.85(-3.55%)
Nov 16, 2021 106.24 109.43 103.50 108.30 734,131 +1.41(+1.32%)
Nov 15, 2021 105.00 107.00 103.05 106.89 682,769 +3.82(+3.71%)
Nov 12, 2021 97.99 103.10 97.56 103.07 700,704 +4.60(+4.67%)
Nov 11, 2021 97.66 101.12 96.52 98.47 655,930 +2.24(+2.33%)
Nov 10, 2021 101.59 96.23 1,762,549 -5.75(-5.64%)
Nov 09, 2021 105.67 105.85 101.49 101.98 990,084 -3.38(-3.21%)
Nov 08, 2021 106.06 108.89 105.18 105.36 812,155 +0.90(+0.86%)
Nov 05, 2021 104.51 105.76 102.10 104.46 925,811 -0.43(-0.41%)
Nov 04, 2021 103.76 108.90 102.87 104.89 1,211,074 +0.09(+0.09%)
Nov 03, 2021 100.54 108.74 100.54 104.80 2,139,233 +3.44(+3.39%)
Nov 02, 2021 95.45 102.62 93.60 101.36 2,350,602 +6.69(+7.07%)
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.