Overstock Com Ord Shs (NQ: OSTK )

25.29 +0.59 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 25.27 25.79 23.93 24.70 1,428,478 -0.69(-2.72%)
Nov 25, 2022 24.30 25.51 24.24 25.39 704,942 +0.77(+3.13%)
Nov 23, 2022 23.84 24.87 23.82 24.62 865,295 +0.78(+3.27%)
Nov 22, 2022 24.70 24.96 23.53 23.84 1,284,055 -0.69(-2.81%)
Nov 21, 2022 24.51 25.88 24.26 24.53 1,750,937 +0.34(+1.41%)
Nov 18, 2022 23.65 24.35 22.96 24.19 1,652,955 +0.86(+3.69%)
Nov 17, 2022 23.00 23.55 22.88 23.33 1,052,262 -0.36(-1.52%)
Nov 16, 2022 25.16 25.16 23.55 23.69 1,298,323 -1.74(-6.84%)
Nov 15, 2022 26.70 27.27 25.30 25.43 1,370,780 -0.02(-0.08%)
Nov 14, 2022 25.78 26.43 25.25 25.45 1,354,108 -0.33(-1.28%)
Nov 11, 2022 25.47 26.47 24.71 25.78 1,642,257 +0.61(+2.42%)
Nov 10, 2022 23.59 25.45 23.48 25.17 1,857,862 +3.06(+13.84%)
Nov 09, 2022 22.60 22.70 22.00 22.11 1,347,898 -0.69(-3.03%)
Nov 08, 2022 22.82 23.38 22.06 22.80 1,400,575 -0.01(-0.04%)
Nov 07, 2022 22.51 22.99 21.10 22.81 1,205,949 +0.77(+3.49%)
Nov 04, 2022 21.85 22.33 21.04 22.04 1,247,347 +0.84(+3.96%)
Nov 03, 2022 21.43 22.02 21.14 21.20 1,121,904 -0.42(-1.94%)
Nov 02, 2022 23.10 21.60 21.62 1,616,602 -1.40(-6.08%)
Nov 01, 2022 24.30 24.89 23.01 23.02 1,382,636 -0.23(-0.99%)
Oct 31, 2022 24.64 24.97 23.23 23.25 1,623,099 -1.75(-7.00%)
Oct 28, 2022 23.52 25.00 23.04 25.00 1,610,253 +1.72(+7.39%)
Oct 27, 2022 25.55 26.79 23.01 23.28 2,869,562 -2.35(-9.17%)
Oct 26, 2022 24.85 26.72 24.68 25.63 1,588,172 +0.27(+1.06%)
Oct 25, 2022 25.03 26.04 25.00 25.36 1,241,080 +0.35(+1.40%)
Oct 24, 2022 24.29 25.07 23.36 25.01 1,181,705 +0.20(+0.81%)
Oct 21, 2022 23.63 24.95 22.95 24.81 1,382,562 +1.12(+4.73%)
Oct 20, 2022 23.45 24.44 23.18 23.69 953,053 +0.12(+0.51%)
Oct 19, 2022 24.41 24.41 22.62 23.57 1,662,525 -1.25(-5.04%)
Oct 18, 2022 25.03 26.06 24.45 24.82 1,115,419 +0.57(+2.35%)
Oct 17, 2022 24.85 25.75 24.22 24.25 1,377,167 -0.12(-0.49%)
Oct 14, 2022 26.61 27.04 24.34 24.37 902,990 -1.92(-7.30%)
Oct 13, 2022 25.31 26.82 24.27 26.29 1,412,122 -0.08(-0.30%)
Oct 12, 2022 26.22 26.63 25.43 26.37 851,098 +0.23(+0.88%)
Oct 11, 2022 26.01 27.01 24.90 26.14 900,604 -0.05(-0.19%)
Oct 10, 2022 26.21 26.52 25.53 26.19 799,187 +0.27(+1.04%)
Oct 07, 2022 25.85 26.03 25.34 25.92 817,136 -0.44(-1.67%)
Oct 06, 2022 26.27 26.94 25.79 26.36 774,594 +0.20(+0.76%)
Oct 05, 2022 26.13 26.29 25.07 26.16 1,310,354 -0.61(-2.28%)
Oct 04, 2022 26.54 27.19 26.14 26.77 1,227,510 +1.27(+4.98%)
Oct 03, 2022 24.93 25.63 24.20 25.50 1,096,851 +1.15(+4.72%)
Sep 30, 2022 24.15 25.22 23.65 24.35 1,105,950 -0.17(-0.69%)
Sep 29, 2022 24.49 24.78 23.80 24.52 1,059,392 -0.54(-2.15%)
Sep 28, 2022 23.57 25.24 23.56 25.06 1,191,919 +1.59(+6.77%)
Sep 27, 2022 23.94 24.16 23.02 23.47 920,454 +0.13(+0.56%)
Sep 26, 2022 23.86 24.70 23.29 23.34 910,188 -0.51(-2.14%)
Sep 23, 2022 23.40 23.94 23.09 23.85 1,080,567 -0.01(-0.04%)
Sep 22, 2022 24.95 25.07 23.72 23.86 1,212,124 -1.22(-4.86%)
Sep 21, 2022 25.52 26.22 25.03 25.08 1,037,933 -0.34(-1.34%)
Sep 20, 2022 26.37 26.59 25.35 25.42 1,076,514 -1.31(-4.90%)
Sep 19, 2022 26.10 26.86 25.83 26.73 1,061,691 +0.24(+0.91%)
Sep 16, 2022 26.69 26.80 25.90 26.49 1,381,266 -0.67(-2.47%)
Sep 15, 2022 28.26 29.18 26.94 27.16 1,196,724 -1.47(-5.13%)
Sep 14, 2022 28.62 29.21 28.16 28.63 1,058,754 -0.32(-1.11%)
Sep 13, 2022 29.20 29.69 28.64 28.95 1,206,064 -2.05(-6.61%)
Sep 12, 2022 28.78 31.04 28.78 31.00 1,801,802 +2.27(+7.90%)
Sep 09, 2022 27.93 28.97 27.80 28.73 1,151,651 +1.13(+4.09%)
Sep 08, 2022 25.95 27.62 25.44 27.60 1,037,417 +1.09(+4.11%)
Sep 07, 2022 25.35 26.54 25.11 26.51 1,281,138 +1.17(+4.62%)
Sep 06, 2022 26.01 26.09 24.94 25.34 1,302,231 -0.66(-2.54%)
Sep 02, 2022 26.34 26.95 25.22 26.00 1,208,495 +0.17(+0.66%)
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.