Overstock Com Ord Shs (NQ: OSTK )

27.54 -0.29 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 28.28 28.73 26.02 27.54 1,854,496 -0.29(-1.04%)
May 19, 2022 27.37 28.90 27.07 27.83 1,646,926 +0.48(+1.76%)
May 18, 2022 29.26 29.79 27.20 27.35 3,302,744 -3.57(-11.55%)
May 17, 2022 29.00 31.43 28.22 30.92 2,768,187 +2.66(+9.41%)
May 16, 2022 31.16 31.17 28.12 28.26 2,399,543 -3.07(-9.80%)
May 13, 2022 31.72 32.70 30.65 31.33 1,455,911 +0.58(+1.89%)
May 12, 2022 28.45 32.26 27.64 30.75 2,787,420 +1.42(+4.84%)
May 11, 2022 31.57 32.51 29.17 29.33 2,200,090 -2.67(-8.34%)
May 10, 2022 34.50 35.20 31.38 32.00 2,114,600 -1.54(-4.59%)
May 09, 2022 34.10 35.45 33.35 33.54 1,742,248 -1.41(-4.03%)
May 06, 2022 36.10 36.78 33.65 34.95 1,813,035 -1.48(-4.06%)
May 05, 2022 37.60 37.65 35.30 36.43 2,190,650 -2.67(-6.83%)
May 04, 2022 37.47 39.24 36.01 39.10 1,797,210 +1.32(+3.49%)
May 03, 2022 36.14 38.48 35.83 37.78 1,951,378 +1.55(+4.28%)
May 02, 2022 32.90 36.24 32.71 36.23 2,061,846 +2.67(+7.96%)
Apr 29, 2022 31.45 33.91 31.30 33.56 2,489,607 +1.28(+3.97%)
Apr 28, 2022 32.00 34.14 29.67 32.28 3,726,070 +0.86(+2.74%)
Apr 27, 2022 31.53 33.45 31.25 31.42 2,915,124 -0.01(-0.03%)
Apr 26, 2022 33.03 33.27 31.08 31.43 1,980,139 -1.90(-5.70%)
Apr 25, 2022 32.10 33.58 31.50 33.33 2,837,216 -0.36(-1.07%)
Apr 22, 2022 35.39 36.10 33.51 33.69 1,911,662 -2.10(-5.87%)
Apr 21, 2022 37.80 38.23 35.02 35.79 1,728,970 -1.46(-3.92%)
Apr 20, 2022 38.62 38.99 37.00 37.25 1,412,936 -1.79(-4.59%)
Apr 19, 2022 37.68 39.80 37.45 39.04 1,534,002 +1.45(+3.86%)
Apr 18, 2022 37.71 38.16 36.57 37.59 1,502,537 -0.82(-2.13%)
Apr 14, 2022 40.25 41.00 37.88 38.41 1,407,994 -2.02(-5.00%)
Apr 13, 2022 39.56 40.87 39.18 40.43 1,017,230 +0.44(+1.10%)
Apr 12, 2022 40.60 43.34 39.55 39.99 1,734,088 -0.21(-0.52%)
Apr 11, 2022 39.32 41.92 39.22 40.20 1,122,511 -0.25(-0.62%)
Apr 08, 2022 40.39 41.65 39.35 40.45 1,200,204 -0.36(-0.88%)
Apr 07, 2022 40.27 41.40 39.05 40.81 1,514,654 +0.15(+0.37%)
Apr 06, 2022 42.07 42.16 39.82 40.66 1,593,708 -2.22(-5.18%)
Apr 05, 2022 44.00 45.90 42.61 42.88 1,548,696 -1.02(-2.32%)
Apr 04, 2022 43.67 44.55 43.19 43.90 1,776,944 +0.89(+2.07%)
Apr 01, 2022 44.07 44.49 42.56 43.01 1,405,287 -1.00(-2.26%)
Mar 31, 2022 47.12 47.12 44.00 44.01 1,964,608 -2.71(-5.81%)
Mar 30, 2022 50.08 50.48 46.31 46.72 2,346,165 -4.98(-9.63%)
Mar 29, 2022 47.97 52.30 47.69 51.70 1,446,092 +4.27(+9.00%)
Mar 28, 2022 47.47 48.16 45.51 47.43 1,337,433 +0.60(+1.28%)
Mar 25, 2022 49.15 49.29 46.11 46.83 1,172,492 -2.50(-5.07%)
Mar 24, 2022 49.16 50.00 46.55 49.33 1,302,301 +0.33(+0.67%)
Mar 23, 2022 50.14 51.68 48.69 49.00 1,356,529 -1.60(-3.16%)
Mar 22, 2022 48.60 51.77 48.60 50.60 1,489,294 +1.82(+3.73%)
Mar 21, 2022 51.88 52.14 48.42 48.78 1,539,713 -3.54(-6.77%)
Mar 18, 2022 51.35 53.34 51.16 52.32 1,327,998 +0.23(+0.44%)
Mar 17, 2022 47.54 52.42 47.32 52.09 1,445,685 +3.60(+7.42%)
Mar 16, 2022 46.00 48.52 45.81 48.49 1,569,028 +3.18(+7.02%)
Mar 15, 2022 43.42 45.85 42.82 45.31 1,438,709 +1.91(+4.40%)
Mar 14, 2022 44.74 45.82 42.39 43.40 1,354,679 -1.38(-3.08%)
Mar 11, 2022 49.99 50.10 44.58 44.78 2,297,566 -5.00(-10.04%)
Mar 10, 2022 51.21 52.66 48.96 49.78 1,383,216 -1.79(-3.47%)
Mar 09, 2022 53.40 54.80 51.05 51.57 1,997,375 -0.54(-1.04%)
Mar 08, 2022 50.50 54.90 48.75 52.11 2,060,859 +1.48(+2.92%)
Mar 07, 2022 51.50 53.33 50.54 50.63 1,731,707 -0.92(-1.78%)
Mar 04, 2022 52.29 53.06 50.70 51.55 1,619,182 -0.76(-1.45%)
Mar 03, 2022 56.50 56.76 51.61 52.31 1,413,039 -3.66(-6.54%)
Mar 02, 2022 54.77 56.42 53.17 55.97 1,493,392 +0.82(+1.49%)
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.