Overstock Com Ord Shs (NQ: OSTK )

66.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.84 15.28 14.84 15.22 82,746 +0.39(+2.63%)
Jun 29, 2011 14.90 15.00 14.67 14.83 67,926 -0.07(-0.47%)
Jun 28, 2011 14.91 14.92 14.58 14.90 90,502 +0.10(+0.68%)
Jun 27, 2011 14.67 14.94 14.54 14.80 114,098 +0.10(+0.68%)
Jun 24, 2011 14.79 14.98 14.31 14.70 512,041 -0.05(-0.34%)
Jun 23, 2011 14.12 14.78 14.01 14.75 76,879 +0.51(+3.58%)
Jun 22, 2011 14.55 14.59 14.23 14.24 51,050 -0.42(-2.86%)
Jun 21, 2011 14.45 14.73 14.22 14.66 75,355 +0.30(+2.09%)
Jun 20, 2011 14.33 14.52 14.13 14.36 86,953 -0.15(-1.03%)
Jun 17, 2011 14.63 14.76 14.26 14.51 147,222 -0.03(-0.21%)
Jun 16, 2011 14.19 14.65 14.04 14.54 127,282 +0.34(+2.39%)
Jun 15, 2011 14.23 14.59 14.01 14.20 130,798 -0.19(-1.32%)
Jun 14, 2011 13.88 14.43 13.74 14.39 115,559 +0.69(+5.04%)
Jun 13, 2011 13.79 13.85 13.70 13.70 100,566 -0.04(-0.29%)
Jun 10, 2011 13.82 13.92 13.70 13.74 81,626 -0.18(-1.29%)
Jun 09, 2011 13.97 14.05 13.90 13.92 24,656 +0.03(+0.22%)
Jun 08, 2011 13.87 14.13 13.75 13.89 76,826 -0.04(-0.29%)
Jun 07, 2011 13.93 14.30 13.84 13.93 48,006 +0.04(+0.29%)
Jun 06, 2011 13.96 14.39 13.84 13.89 87,581 -0.07(-0.50%)
Jun 03, 2011 14.18 14.45 13.95 13.96 56,661 +0.17(+1.23%)
May 24, 2011 13.80 13.81 13.70 13.79 69,573 -0.01(-0.07%)
May 23, 2011 13.70 13.86 13.70 13.80 90,648 +0.08(+0.58%)
May 20, 2011 13.80 13.90 13.67 13.72 72,237 -0.17(-1.22%)
May 19, 2011 14.03 14.09 13.70 13.89 42,980 -0.08(-0.57%)
May 18, 2011 13.85 14.13 13.77 13.97 50,324 +0.22(+1.60%)
May 17, 2011 13.70 13.87 13.70 13.75 71,637 +0.05(+0.36%)
May 16, 2011 13.87 13.92 13.70 13.70 52,661 -0.22(-1.58%)
May 13, 2011 14.23 14.23 13.70 13.92 61,124 -0.33(-2.32%)
May 12, 2011 13.86 14.33 13.86 14.25 59,124 +0.31(+2.22%)
May 11, 2011 13.88 13.97 13.70 13.94 61,598 +0.02(+0.14%)
May 10, 2011 13.75 13.98 13.71 13.92 56,979 +0.22(+1.61%)
May 09, 2011 13.63 13.78 13.63 13.70 70,658 +0.05(+0.37%)
May 06, 2011 13.88 13.88 13.60 13.65 87,271 -0.01(-0.07%)
May 05, 2011 13.54 13.91 13.52 13.66 103,003 +0.01(+0.07%)
May 04, 2011 13.78 13.78 13.34 13.65 106,054 -0.05(-0.36%)
May 03, 2011 13.92 13.93 13.61 13.70 84,278 -0.20(-1.44%)
May 02, 2011 13.99 14.16 13.75 13.90 104,307 +0.00(+0.00%)
Apr 29, 2011 14.86 14.93 13.50 13.90 372,267 -1.02(-6.84%)
Apr 28, 2011 14.81 14.98 14.44 14.92 82,356 +0.03(+0.20%)
Apr 27, 2011 14.79 14.97 14.68 14.89 57,923 +0.05(+0.34%)
Apr 26, 2011 14.89 15.01 14.71 14.84 69,649 -0.05(-0.34%)
Apr 25, 2011 14.84 15.00 14.63 14.89 48,886 +0.05(+0.34%)
Apr 21, 2011 15.24 15.30 14.72 14.84 67,933 -0.24(-1.59%)
Apr 20, 2011 14.84 15.29 14.68 15.08 215,621 +0.44(+3.01%)
Apr 19, 2011 14.40 14.81 14.23 14.64 89,099 +0.19(+1.31%)
Apr 18, 2011 14.39 14.50 14.12 14.45 155,316 -0.18(-1.23%)
Apr 15, 2011 14.83 14.83 14.52 14.63 78,830 -0.20(-1.35%)
Apr 14, 2011 14.69 15.16 14.45 14.83 147,183 +0.32(+2.21%)
Apr 13, 2011 14.25 14.58 14.05 14.51 133,460 +0.36(+2.54%)
Apr 12, 2011 14.66 14.68 13.51 14.15 562,818 -0.61(-4.13%)
Apr 11, 2011 14.95 15.00 14.66 14.76 98,603 -0.24(-1.60%)
Apr 08, 2011 15.60 15.60 14.86 15.00 110,829 -0.51(-3.29%)
Apr 07, 2011 15.44 15.87 15.26 15.51 38,357 +0.08(+0.52%)
Apr 06, 2011 15.39 15.70 15.38 15.43 116,027 +0.14(+0.92%)
Apr 05, 2011 15.35 15.59 15.15 15.29 58,800 -0.11(-0.71%)
Apr 04, 2011 15.56 15.56 15.19 15.40 61,763 -0.10(-0.65%)
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.