Overstock Com Ord Shs (NQ: OSTK )

26.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 25.66 25.88 24.98 25.83 1,076,471 -0.27(-1.03%)
Aug 31, 2022 26.64 26.80 25.60 26.10 1,161,930 -0.30(-1.14%)
Aug 30, 2022 26.82 27.17 25.73 26.40 1,278,915 +0.17(+0.65%)
Aug 29, 2022 25.95 26.75 25.67 26.23 1,276,040 +0.12(+0.46%)
Aug 26, 2022 27.50 28.25 25.82 26.11 1,497,346 -1.34(-4.88%)
Aug 25, 2022 27.19 27.98 26.94 27.45 1,337,284 +0.40(+1.50%)
Aug 24, 2022 27.07 27.78 26.81 27.05 1,421,343 -0.02(-0.09%)
Aug 23, 2022 27.71 27.97 26.70 27.07 1,184,962 -0.25(-0.92%)
Aug 22, 2022 28.26 28.34 26.99 27.32 1,519,984 -1.16(-4.07%)
Aug 19, 2022 30.00 30.00 28.08 28.48 2,144,169 -2.50(-8.07%)
Aug 18, 2022 32.00 32.08 30.04 30.98 1,640,328 -1.12(-3.49%)
Aug 17, 2022 33.01 33.90 31.97 32.10 1,454,048 -2.03(-5.95%)
Aug 16, 2022 30.58 35.20 30.16 34.13 3,452,814 +3.59(+11.76%)
Aug 15, 2022 31.40 31.75 30.13 30.54 1,274,565 -1.17(-3.69%)
Aug 12, 2022 31.65 31.91 30.81 31.71 878,171 +0.66(+2.13%)
Aug 11, 2022 31.40 32.87 30.85 31.05 1,976,312 +0.88(+2.92%)
Aug 10, 2022 30.34 31.12 29.36 30.17 1,131,197 +1.35(+4.68%)
Aug 09, 2022 31.61 31.61 28.50 28.82 1,670,464 -3.10(-9.71%)
Aug 08, 2022 29.59 33.40 29.22 31.92 2,865,879 +2.98(+10.30%)
Aug 05, 2022 27.90 28.97 27.41 28.94 1,130,623 +0.55(+1.94%)
Aug 04, 2022 29.78 29.91 28.33 28.39 1,091,819 -1.22(-4.12%)
Aug 03, 2022 29.26 29.81 28.24 29.61 1,203,571 +0.65(+2.24%)
Aug 02, 2022 29.34 29.61 28.28 28.96 1,610,070 -0.82(-2.75%)
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.