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 (%)
Jun 30, 2014 15.85 15.91 15.60 15.77 127,710 -0.05(-0.32%)
Jun 27, 2014 15.75 16.02 15.59 15.82 183,721 +0.02(+0.13%)
Jun 26, 2014 15.99 16.08 15.70 15.80 132,420 -0.12(-0.75%)
Jun 25, 2014 15.66 15.96 15.62 15.92 110,367 +0.21(+1.34%)
Jun 24, 2014 15.36 16.06 15.30 15.71 154,288 +0.37(+2.41%)
Jun 23, 2014 15.52 15.64 15.23 15.34 96,386 -0.13(-0.84%)
Jun 20, 2014 15.42 15.51 15.15 15.47 165,301 +0.17(+1.11%)
Jun 19, 2014 15.78 15.82 15.20 15.30 129,081 -0.41(-2.61%)
Jun 18, 2014 15.74 15.78 15.48 15.71 89,646 +0.01(+0.06%)
Jun 17, 2014 15.10 15.84 15.02 15.70 119,945 +0.55(+3.63%)
Jun 16, 2014 15.28 15.28 15.00 15.15 139,932 -0.10(-0.66%)
Jun 13, 2014 15.43 15.43 15.06 15.25 143,355 -0.10(-0.65%)
Jun 12, 2014 15.86 15.86 15.31 15.35 132,231 -0.59(-3.70%)
Jun 11, 2014 16.33 16.42 15.91 15.94 125,764 -0.44(-2.69%)
Jun 10, 2014 15.63 16.45 15.62 16.38 271,496 +0.78(+5.00%)
Jun 06, 2014 15.24 15.60 15.24 15.60 123,897 +0.42(+2.77%)
Jun 05, 2014 15.06 15.41 14.92 15.18 211,396 +0.14(+0.93%)
Jun 04, 2014 14.84 15.25 14.55 15.04 159,578 +0.12(+0.80%)
Jun 03, 2014 15.19 15.39 14.86 14.92 376,130 -0.33(-2.16%)
Jun 02, 2014 15.34 15.49 15.18 15.25 333,671 -0.01(-0.07%)
May 30, 2014 15.31 15.48 15.22 15.26 346,548 +0.00(+0.00%)
May 29, 2014 15.52 15.63 15.18 15.26 374,761 -0.12(-0.78%)
May 28, 2014 16.06 16.34 15.28 15.38 479,240 -0.79(-4.89%)
May 27, 2014 15.85 16.19 15.59 16.17 448,178 +0.48(+3.06%)
May 23, 2014 15.27 15.69 15.69 15.69 259,000 +0.21(+1.34%)
May 22, 2014 15.71 15.74 15.35 15.48 186,614 -0.22(-1.38%)
May 21, 2014 15.79 15.88 15.30 15.70 198,806 +0.02(+0.13%)
May 20, 2014 16.03 16.03 15.55 15.68 262,061 -0.43(-2.64%)
May 19, 2014 16.10 16.14 15.88 16.11 367,427 -0.04(-0.28%)
May 16, 2014 15.65 16.17 15.56 16.15 555,494 +0.59(+3.79%)
May 15, 2014 15.50 15.60 15.09 15.56 353,233 +0.05(+0.32%)
May 14, 2014 15.80 15.81 15.41 15.51 299,924 -0.40(-2.51%)
May 13, 2014 15.98 16.10 15.62 15.91 268,745 -0.04(-0.25%)
May 12, 2014 15.41 16.09 15.41 15.95 377,666 +0.68(+4.45%)
May 09, 2014 14.69 15.30 14.56 15.27 289,590 +0.58(+3.95%)
May 08, 2014 14.63 15.22 14.60 14.69 226,980 -0.09(-0.61%)
May 07, 2014 15.00 15.22 14.45 14.78 372,690 -0.27(-1.79%)
May 06, 2014 15.65 15.68 15.05 15.05 431,816 -0.64(-4.08%)
May 05, 2014 15.39 15.95 15.24 15.69 315,047 +0.20(+1.29%)
May 02, 2014 15.31 16.04 15.10 15.49 1,364,120 +0.16(+1.04%)
May 01, 2014 15.96 16.04 14.89 15.33 794,565 -0.69(-4.31%)
Apr 30, 2014 15.63 16.26 15.35 16.02 341,150 +0.25(+1.59%)
Apr 29, 2014 15.61 15.90 15.26 15.77 474,938 +0.31(+2.01%)
Apr 28, 2014 16.14 16.35 15.25 15.46 673,443 -0.71(-4.39%)
Apr 25, 2014 17.27 17.42 16.12 16.17 588,754 -1.34(-7.65%)
Apr 24, 2014 17.76 17.76 16.72 17.51 425,016 -1.08(-5.81%)
Apr 23, 2014 18.81 18.85 18.44 18.59 273,745 -0.26(-1.38%)
Apr 22, 2014 18.60 19.09 18.44 18.85 367,251 +0.34(+1.84%)
Apr 21, 2014 18.39 18.78 18.04 18.51 165,646 +0.18(+0.98%)
Apr 17, 2014 17.53 18.33 18.33 18.33 353,200 +0.64(+3.62%)
Apr 16, 2014 17.32 17.80 17.11 17.69 344,822 +0.57(+3.33%)
Apr 15, 2014 17.26 17.42 16.60 17.12 585,704 -0.11(-0.64%)
Apr 14, 2014 17.44 17.90 17.10 17.23 253,254 -0.11(-0.63%)
Apr 11, 2014 18.13 18.31 17.14 17.34 445,858 -0.88(-4.83%)
Apr 10, 2014 19.02 19.20 18.10 18.22 311,884 -0.85(-4.46%)
Apr 09, 2014 18.86 19.25 18.57 19.07 305,312 +0.25(+1.33%)
Apr 08, 2014 18.38 19.16 18.30 18.82 322,678 +0.45(+2.45%)
Apr 07, 2014 18.51 18.91 18.14 18.37 332,674 -0.16(-0.86%)
Apr 04, 2014 19.13 19.49 18.42 18.53 461,720 -0.83(-4.29%)
Apr 03, 2014 20.18 20.19 19.31 19.36 374,995 -0.87(-4.30%)
Apr 02, 2014 20.47 20.47 19.81 20.23 287,050 -0.12(-0.59%)
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.