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 (%)
Aug 30, 2013 29.59 29.59 28.00 28.13 0 -1.50(-5.06%)
Aug 29, 2013 28.67 29.96 27.40 29.63 277,193 +0.93(+3.24%)
Aug 28, 2013 28.67 29.62 28.67 28.70 0 -0.10(-0.35%)
Aug 27, 2013 30.92 30.99 28.68 28.80 332,638 -2.53(-8.08%)
Aug 26, 2013 29.90 32.05 29.90 31.33 0 +1.36(+4.54%)
Aug 23, 2013 30.30 30.87 29.60 29.97 0 -0.23(-0.76%)
Aug 22, 2013 30.25 30.90 30.13 30.20 90,387 -0.09(-0.30%)
Aug 21, 2013 30.11 30.83 29.82 30.29 0 -0.06(-0.20%)
Aug 20, 2013 29.54 30.98 28.62 30.35 384,047 +0.82(+2.78%)
Aug 19, 2013 29.48 30.32 29.25 29.53 230,456 -0.08(-0.27%)
Aug 16, 2013 30.67 30.82 29.53 29.61 0 -0.91(-2.98%)
Aug 15, 2013 29.53 31.07 29.01 30.52 522,037 +0.62(+2.07%)
Aug 14, 2013 30.41 30.76 29.82 29.90 184,326 -0.61(-2.00%)
Aug 13, 2013 32.13 32.29 30.46 30.51 342,632 -1.76(-5.45%)
Aug 12, 2013 29.63 32.31 29.62 32.27 399,537 +2.29(+7.64%)
Aug 09, 2013 30.23 30.52 29.54 29.98 219,565 -0.77(-2.50%)
Aug 08, 2013 30.11 31.07 30.11 30.75 268,303 +0.80(+2.67%)
Aug 07, 2013 32.12 32.35 29.93 29.95 544,275 -2.23(-6.93%)
Aug 06, 2013 32.75 32.94 32.00 32.18 360,260 -0.81(-2.46%)
Aug 05, 2013 33.84 33.86 32.75 32.99 234,849 -0.71(-2.11%)
Aug 02, 2013 33.22 33.94 32.80 33.70 313,156 +0.27(+0.81%)
Aug 01, 2013 34.06 34.37 33.07 33.43 623,635 -0.58(-1.71%)
Jul 31, 2013 35.00 35.15 33.64 34.01 0 -0.89(-2.55%)
Jul 30, 2013 34.40 35.57 34.19 34.90 0 +0.80(+2.35%)
Jul 29, 2013 34.00 34.82 33.50 34.10 0 -0.30(-0.87%)
Jul 26, 2013 32.85 34.65 32.36 34.40 0 +1.16(+3.49%)
Jul 25, 2013 33.44 33.92 33.01 33.24 0 -0.20(-0.60%)
Jul 24, 2013 33.46 34.39 32.66 33.44 0 +0.39(+1.18%)
Jul 23, 2013 33.71 33.71 32.80 33.05 0 -0.37(-1.11%)
Jul 22, 2013 32.55 34.33 32.32 33.42 0 +0.65(+1.98%)
Jul 19, 2013 34.76 35.50 32.31 32.77 0 -2.20(-6.29%)
Jul 18, 2013 34.00 35.60 31.62 34.97 2,627,479 +6.40(+22.40%)
Jul 17, 2013 28.20 29.00 28.00 28.57 267,027 +0.35(+1.24%)
Jul 16, 2013 29.72 29.96 28.11 28.22 446,492 -1.85(-6.15%)
Jul 15, 2013 29.04 30.28 28.84 30.07 441,839 +1.29(+4.48%)
Jul 12, 2013 29.19 29.88 28.60 28.78 0 -0.04(-0.14%)
Jul 11, 2013 28.04 29.03 27.93 28.82 0 +1.21(+4.38%)
Jul 10, 2013 27.48 28.28 26.78 27.61 0 +0.27(+0.99%)
Jul 09, 2013 27.10 28.14 26.78 27.34 0 +0.56(+2.09%)
Jul 08, 2013 25.65 26.92 25.16 26.78 0 +1.13(+4.41%)
Jul 05, 2013 26.49 26.49 25.26 25.65 0 -0.50(-1.91%)
Jul 03, 2013 28.00 28.69 25.75 26.15 0 -3.70(-12.40%)
Jul 02, 2013 30.06 30.81 29.74 29.85 0 -0.11(-0.37%)
Jul 01, 2013 28.52 30.61 28.52 29.96 0 +1.76(+6.24%)
Jun 28, 2013 28.00 28.49 27.67 28.20 562,024 +0.22(+0.79%)
Jun 27, 2013 27.00 28.30 26.73 27.98 0 +1.23(+4.60%)
Jun 26, 2013 26.97 27.32 26.70 26.75 0 -0.02(-0.07%)
Jun 25, 2013 25.64 26.82 25.64 26.77 0 +1.33(+5.23%)
Jun 24, 2013 25.54 25.64 24.81 25.44 0 -0.45(-1.74%)
Jun 21, 2013 26.52 26.85 25.38 25.89 303,128 -0.65(-2.45%)
Jun 20, 2013 26.80 27.00 26.03 26.54 0 -0.37(-1.37%)
Jun 19, 2013 27.65 27.89 26.71 26.91 0 -0.65(-2.36%)
Jun 18, 2013 27.00 27.65 26.38 27.56 0 +0.62(+2.30%)
Jun 17, 2013 27.00 27.55 26.75 26.94 0 +0.01(+0.04%)
Jun 14, 2013 27.00 27.06 26.35 26.93 0 -0.06(-0.22%)
Jun 13, 2013 26.85 27.75 26.60 26.99 271,770 +0.04(+0.15%)
Jun 12, 2013 27.00 27.50 26.56 26.95 186,091 +0.05(+0.19%)
Jun 11, 2013 26.74 27.17 26.21 26.90 193,002 -0.10(-0.37%)
Jun 10, 2013 27.38 27.38 25.71 27.00 0 -0.05(-0.18%)
Jun 07, 2013 27.00 28.37 26.73 27.05 0 +0.12(+0.45%)
Jun 06, 2013 26.50 27.07 26.19 26.93 176,101 +0.22(+0.82%)
Jun 05, 2013 26.91 26.97 26.01 26.71 0 -0.21(-0.78%)
Jun 04, 2013 25.95 27.00 25.47 26.92 0 +0.79(+3.02%)
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.