Overstock Com Ord Shs (NQ: OSTK )

82.63 USD -0.48 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 30.15 35.30 30.15 33.65 3,636,302 +3.75(+12.54%)
Jun 28, 2018 29.30 30.40 28.15 29.90 1,391,147 +0.65(+2.22%)
Jun 27, 2018 30.70 31.20 28.75 29.25 1,090,729 -1.35(-4.41%)
Jun 26, 2018 30.95 31.20 30.30 30.60 1,082,677 +0.05(+0.16%)
Jun 25, 2018 33.10 33.35 30.10 30.55 1,936,125 -2.90(-8.67%)
Jun 22, 2018 36.30 36.55 33.20 33.45 2,309,292 -2.70(-7.47%)
Jun 21, 2018 39.10 39.70 36.00 36.15 1,770,903 -2.80(-7.19%)
Jun 20, 2018 39.20 39.75 38.50 38.95 980,179 +0.20(+0.52%)
Jun 19, 2018 38.80 39.30 37.10 38.75 1,106,050 -0.75(-1.90%)
Jun 18, 2018 38.55 41.30 38.20 39.50 1,468,113 +0.60(+1.54%)
Jun 15, 2018 39.45 39.45 38.90 1,351,841 -0.55(-1.39%)
Jun 14, 2018 38.35 40.95 37.75 39.45 2,609,777 +1.25(+3.27%)
Jun 13, 2018 38.40 38.75 37.20 38.20 1,300,486 -0.22(-0.59%)
Jun 12, 2018 35.50 39.60 35.47 38.42 2,075,358 +2.88(+8.09%)
Jun 11, 2018 34.80 35.70 34.55 35.55 619,816 +0.20(+0.57%)
Jun 08, 2018 34.45 35.95 34.35 35.35 818,584 +0.75(+2.17%)
Jun 07, 2018 35.80 36.50 33.85 34.60 983,953 -0.95(-2.67%)
Jun 06, 2018 35.85 35.95 34.44 35.55 814,454 -0.30(-0.84%)
Jun 05, 2018 33.80 36.25 33.56 35.85 1,044,645 +1.95(+5.75%)
Jun 04, 2018 34.30 34.80 32.75 33.90 1,392,404 -0.10(-0.29%)
Jun 01, 2018 33.60 34.90 33.55 34.00 897,577 +0.58(+1.72%)
May 31, 2018 34.00 34.70 33.00 33.42 919,726 -0.38(-1.11%)
May 30, 2018 33.25 33.92 32.55 33.80 1,310,058 +0.45(+1.35%)
May 29, 2018 32.65 33.55 32.15 33.35 1,072,157 +0.05(+0.15%)
May 25, 2018 33.30 33.30 33.30 0 -2.20(-6.20%)
May 24, 2018 36.50 36.80 35.35 35.50 824,201 -1.00(-2.74%)
May 23, 2018 36.05 36.85 35.83 36.50 601,929 +0.25(+0.69%)
May 22, 2018 37.80 37.95 35.65 36.25 1,587,830 -1.05(-2.82%)
May 21, 2018 38.20 38.85 37.00 37.30 664,271 -0.60(-1.58%)
May 18, 2018 37.35 38.40 36.85 37.90 801,793 +0.55(+1.47%)
May 17, 2018 38.00 38.95 36.70 37.35 1,263,495 -0.55(-1.45%)
May 16, 2018 39.65 40.10 37.45 37.90 1,562,294 -1.90(-4.77%)
May 15, 2018 38.80 40.50 37.80 39.80 1,213,290 +0.25(+0.63%)
May 14, 2018 36.85 40.00 36.84 39.55 1,725,083 +3.00(+8.21%)
May 11, 2018 35.55 36.90 35.40 36.55 1,156,429 +1.05(+2.96%)
May 10, 2018 35.75 36.70 34.50 35.50 1,266,685 -0.15(-0.42%)
May 09, 2018 37.30 41.45 33.65 35.65 3,673,971 -2.50(-6.55%)
May 08, 2018 37.50 38.60 37.05 38.15 1,328,361 +0.50(+1.33%)
May 07, 2018 37.60 39.20 37.20 37.65 1,224,456 +0.00(+0.00%)
May 04, 2018 38.70 38.85 37.00 37.65 1,388,923 -1.30(-3.34%)
May 03, 2018 38.75 39.80 37.70 38.95 739,425 +0.00(+0.00%)
May 02, 2018 38.15 39.80 38.15 38.95 1,004,110 +0.70(+1.83%)
May 01, 2018 37.60 38.30 36.85 38.25 892,090 +0.15(+0.39%)
Apr 30, 2018 37.15 38.70 37.00 38.10 1,095,437 +0.95(+2.56%)
Apr 27, 2018 37.10 37.70 36.50 37.15 822,816 -0.10(-0.27%)
Apr 26, 2018 34.90 37.86 34.75 37.25 1,233,191 +2.80(+8.13%)
Apr 25, 2018 35.60 35.70 33.85 34.45 1,216,882 -1.30(-3.64%)
Apr 24, 2018 37.25 39.20 35.55 35.75 1,985,445 -1.30(-3.51%)
Apr 23, 2018 37.05 37.80 36.25 37.05 787,699 +0.40(+1.09%)
Apr 20, 2018 36.85 38.10 36.40 36.65 1,174,624 -0.20(-0.54%)
Apr 19, 2018 37.55 37.95 36.30 36.85 864,168 -0.85(-2.25%)
Apr 18, 2018 37.55 38.69 37.30 37.70 896,107 +0.10(+0.27%)
Apr 17, 2018 37.40 37.95 36.95 37.60 1,174,202 +0.65(+1.76%)
Apr 16, 2018 37.35 37.55 35.88 36.95 1,297,348 -0.45(-1.20%)
Apr 13, 2018 40.60 41.50 36.80 37.40 2,593,841 -1.80(-4.59%)
Apr 12, 2018 37.50 39.93 37.50 39.20 3,526,236 +2.90(+7.99%)
Apr 11, 2018 36.90 38.50 36.25 36.30 2,038,105 -1.10(-2.94%)
Apr 10, 2018 36.55 38.20 35.85 37.40 2,161,852 +1.55(+4.32%)
Apr 09, 2018 35.95 36.55 34.75 35.85 1,813,938 +0.00(+0.00%)
Apr 06, 2018 34.85 37.25 34.50 35.85 2,434,764 +0.32(+0.91%)
Apr 05, 2018 35.50 35.85 34.15 35.53 1,809,379 -0.12(-0.35%)
Apr 04, 2018 31.00 36.40 30.75 35.65 2,985,095 +3.20(+9.86%)
Apr 03, 2018 33.50 34.25 31.40 32.45 4,285,832 -0.40(-1.22%)
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.