Overstock Com Ord Shs (NQ: OSTK )

81.53 USD -4.43 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.10 15.73 14.62 14.67 72,901 -0.46(-3.04%)
Sep 29, 2009 14.89 15.30 14.82 15.13 115,479 +0.24(+1.61%)
Sep 28, 2009 14.68 14.95 14.38 14.89 69,027 +0.36(+2.48%)
Sep 25, 2009 14.94 14.94 14.16 14.53 79,854 -0.54(-3.58%)
Sep 24, 2009 15.61 15.65 14.80 15.07 145,674 -0.53(-3.40%)
Sep 23, 2009 15.52 15.92 15.13 15.60 116,076 +0.28(+1.83%)
Sep 22, 2009 15.35 15.51 15.08 15.32 110,906 +0.00(+0.00%)
Sep 21, 2009 14.84 15.94 14.70 15.32 234,337 +0.33(+2.20%)
Sep 18, 2009 14.60 15.11 14.36 14.99 158,785 +0.12(+0.81%)
Sep 17, 2009 14.90 14.95 14.46 14.87 92,590 -0.03(-0.20%)
Sep 16, 2009 14.82 14.96 14.13 14.90 238,122 +0.42(+2.90%)
Sep 15, 2009 13.18 14.52 13.12 14.48 343,209 +1.50(+11.56%)
Sep 14, 2009 11.72 13.50 11.69 12.98 389,723 +1.11(+9.35%)
Sep 11, 2009 12.20 12.20 11.82 11.87 46,957 -0.53(-4.27%)
Sep 10, 2009 12.34 12.41 12.09 12.40 29,572 +0.01(+0.08%)
Sep 09, 2009 12.02 12.44 12.02 12.39 73,334 +0.33(+2.74%)
Sep 08, 2009 11.61 12.14 11.47 12.06 82,031 +0.51(+4.42%)
Sep 04, 2009 11.67 11.73 11.46 11.55 74,529 -0.12(-1.03%)
Sep 03, 2009 11.68 11.92 11.45 11.67 51,952 +0.01(+0.09%)
Sep 02, 2009 12.00 12.12 11.53 11.66 97,888 -0.27(-2.26%)
Sep 01, 2009 12.36 12.63 11.80 11.93 95,833 -0.53(-4.25%)
Aug 31, 2009 12.43 12.87 12.17 12.46 99,799 -0.11(-0.88%)
Aug 28, 2009 12.93 12.95 12.44 12.57 36,401 -0.20(-1.57%)
Aug 27, 2009 12.75 12.93 12.26 12.77 67,058 -0.06(-0.47%)
Aug 26, 2009 12.85 13.15 12.51 12.83 64,302 -0.10(-0.77%)
Aug 25, 2009 12.75 13.06 12.65 12.93 79,635 +0.31(+2.46%)
Aug 24, 2009 12.70 12.97 12.50 12.62 55,622 -0.08(-0.63%)
Aug 21, 2009 12.99 12.99 12.40 12.70 116,904 -0.08(-0.63%)
Aug 20, 2009 12.70 12.92 12.56 12.78 71,074 +0.02(+0.16%)
Aug 19, 2009 12.49 12.86 12.41 12.76 61,299 +0.21(+1.67%)
Aug 18, 2009 12.44 12.75 12.29 12.55 60,248 +0.19(+1.54%)
Aug 17, 2009 12.29 12.54 12.23 12.36 51,476 -0.26(-2.06%)
Aug 14, 2009 13.09 13.09 12.38 12.62 82,359 -0.46(-3.52%)
Aug 13, 2009 12.95 13.11 12.75 13.08 88,293 +0.19(+1.47%)
Aug 12, 2009 12.90 13.16 12.77 12.89 77,552 +0.03(+0.23%)
Aug 11, 2009 12.87 12.93 12.36 12.86 95,366 -0.09(-0.69%)
Aug 10, 2009 12.79 13.07 12.68 12.95 88,082 +0.08(+0.62%)
Aug 07, 2009 12.87 12.98 12.26 12.87 94,230 +0.30(+2.39%)
Aug 06, 2009 12.98 13.22 12.42 12.57 69,808 -0.29(-2.26%)
Aug 05, 2009 13.00 13.00 12.48 12.86 79,879 -0.09(-0.69%)
Aug 04, 2009 12.94 13.52 12.86 12.95 61,153 -0.16(-1.22%)
Aug 03, 2009 13.55 13.55 12.91 13.11 99,460 -0.06(-0.46%)
Jul 31, 2009 13.75 13.89 13.10 13.17 117,831 -0.70(-5.05%)
Jul 30, 2009 13.88 14.20 13.33 13.87 83,164 +0.23(+1.69%)
Jul 29, 2009 13.43 13.74 13.14 13.64 78,268 +0.10(+0.74%)
Jul 28, 2009 13.24 14.00 12.90 13.54 128,083 +0.27(+2.03%)
Jul 27, 2009 13.69 14.18 13.15 13.27 102,957 -0.06(-0.45%)
Jul 24, 2009 13.89 14.01 12.84 13.33 175,123 -0.67(-4.79%)
Jul 23, 2009 13.84 14.25 13.26 14.00 230,348 +0.22(+1.60%)
Jul 22, 2009 12.22 14.84 12.22 13.78 428,349 +1.51(+12.31%)
Jul 21, 2009 12.89 12.94 11.87 12.27 159,984 -0.55(-4.29%)
Jul 20, 2009 12.11 13.22 12.11 12.82 137,993 +0.83(+6.92%)
Jul 17, 2009 12.30 12.34 11.90 11.99 80,503 -0.25(-2.04%)
Jul 16, 2009 11.68 12.36 11.50 12.24 92,771 +0.44(+3.73%)
Jul 15, 2009 11.64 11.80 10.84 11.80 79,339 +0.46(+4.06%)
Jul 14, 2009 11.05 11.40 10.85 11.34 58,953 +0.27(+2.44%)
Jul 13, 2009 10.75 11.29 10.39 11.07 72,566 +0.30(+2.79%)
Jul 10, 2009 10.82 10.91 10.47 10.77 51,228 -0.11(-1.01%)
Jul 09, 2009 11.20 11.22 10.50 10.88 60,626 -0.25(-2.25%)
Jul 08, 2009 11.22 11.22 10.75 11.13 157,800 +0.12(+1.09%)
Jul 07, 2009 11.66 11.66 10.99 11.01 96,302 -0.58(-5.00%)
Jul 06, 2009 12.27 12.30 11.51 11.59 136,049 -0.71(-5.77%)
Jul 02, 2009 12.51 12.60 12.16 12.30 151,456 -0.46(-3.61%)
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.