Overstock Com Ord Shs (NQ: OSTK )

75.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.55 16.85 16.40 16.60 93,649 +0.00(+0.00%)
Jan 30, 2017 16.75 16.85 16.50 16.60 46,352 -0.45(-2.64%)
Jan 27, 2017 16.40 17.20 16.30 17.05 79,290 +0.60(+3.65%)
Jan 26, 2017 16.45 16.55 16.20 16.45 30,497 +0.15(+0.92%)
Jan 25, 2017 16.38 16.40 16.10 16.30 81,366 +0.00(+0.00%)
Jan 24, 2017 15.60 16.35 15.60 16.30 50,636 +0.50(+3.16%)
Jan 23, 2017 16.25 16.25 15.75 15.80 56,606 -0.45(-2.77%)
Jan 20, 2017 16.20 16.45 16.10 16.25 30,222 +0.10(+0.62%)
Jan 19, 2017 16.45 16.50 16.05 16.15 45,317 -0.35(-2.12%)
Jan 18, 2017 16.80 16.89 16.35 16.50 148,074 -0.30(-1.79%)
Jan 17, 2017 16.90 17.05 16.75 16.80 29,602 -0.25(-1.47%)
Jan 13, 2017 17.05 17.05 17.05 0 +0.35(+2.10%)
Jan 12, 2017 17.00 17.10 16.60 16.70 47,082 -0.45(-2.62%)
Jan 11, 2017 17.10 17.20 17.00 17.15 27,415 +0.10(+0.59%)
Jan 10, 2017 17.00 17.20 16.85 17.05 48,811 +0.10(+0.59%)
Jan 09, 2017 17.10 17.30 16.80 16.95 44,689 -0.10(-0.59%)
Jan 06, 2017 17.45 17.50 17.00 17.05 27,851 -0.40(-2.29%)
Jan 05, 2017 17.80 17.85 17.45 17.45 48,524 -0.35(-1.97%)
Jan 04, 2017 17.80 17.90 17.50 17.80 32,715 +0.10(+0.56%)
Jan 03, 2017 17.75 17.99 17.45 17.70 47,642 +0.20(+1.14%)
Dec 30, 2016 17.50 17.50 17.50 0 +0.10(+0.57%)
Dec 29, 2016 17.55 17.80 17.35 17.40 22,779 -0.05(-0.29%)
Dec 28, 2016 17.80 17.80 17.45 17.45 25,234 -0.35(-1.97%)
Dec 27, 2016 17.45 18.00 17.45 17.80 20,671 +0.25(+1.42%)
Dec 23, 2016 17.55 17.55 17.55 0 -0.25(-1.40%)
Dec 22, 2016 18.35 18.85 17.80 17.80 23,775 -0.40(-2.20%)
Dec 21, 2016 19.15 19.17 17.95 18.20 60,579 -0.90(-4.71%)
Dec 20, 2016 18.90 19.70 18.81 19.10 126,945 +0.35(+1.87%)
Dec 19, 2016 18.20 19.00 17.80 18.75 106,817 +0.80(+4.46%)
Dec 16, 2016 18.00 18.25 17.85 17.95 114,944 +0.10(+0.56%)
Dec 15, 2016 17.70 18.10 17.55 17.85 57,140 +0.20(+1.13%)
Dec 14, 2016 17.80 18.25 17.55 17.65 63,623 +0.00(+0.00%)
Dec 13, 2016 16.80 17.75 16.70 17.65 101,594 +0.90(+5.37%)
Dec 12, 2016 17.00 17.00 16.50 16.75 36,053 -0.25(-1.47%)
Dec 09, 2016 17.35 17.35 16.95 17.00 40,731 -0.20(-1.16%)
Dec 08, 2016 17.00 17.35 16.95 17.20 59,194 +0.25(+1.47%)
Dec 07, 2016 17.35 17.35 16.85 16.95 48,924 -0.35(-2.02%)
Dec 06, 2016 17.15 17.45 17.10 17.30 33,115 +0.00(+0.00%)
Dec 05, 2016 16.90 17.30 16.60 17.30 45,984 +0.65(+3.90%)
Dec 02, 2016 16.45 16.85 16.45 16.65 26,754 +0.15(+0.91%)
Dec 01, 2016 17.00 17.10 16.30 16.50 44,667 -0.45(-2.65%)
Nov 30, 2016 17.65 17.70 16.85 16.95 50,931 -0.65(-3.69%)
Nov 29, 2016 17.85 18.10 17.55 17.60 40,687 -0.10(-0.56%)
Nov 28, 2016 18.10 18.20 17.70 17.70 60,277 -0.25(-1.39%)
Nov 25, 2016 17.65 17.95 17.60 17.95 24,948 +0.40(+2.28%)
Nov 23, 2016 17.55 17.55 17.55 0 -0.30(-1.68%)
Nov 22, 2016 17.65 18.00 17.65 17.85 57,851 +0.15(+0.85%)
Nov 21, 2016 17.70 18.05 17.55 17.70 57,892 -0.05(-0.28%)
Nov 18, 2016 17.70 17.95 17.47 17.75 56,531 +0.05(+0.28%)
Nov 17, 2016 17.55 17.95 17.55 17.70 28,191 +0.15(+0.85%)
Nov 16, 2016 17.05 17.75 16.95 17.55 50,804 +0.35(+2.03%)
Nov 15, 2016 17.15 17.40 17.05 17.20 43,755 +0.00(+0.00%)
Nov 14, 2016 17.50 17.70 17.00 17.20 56,410 -0.15(-0.86%)
Nov 11, 2016 16.60 17.70 16.35 17.35 142,897 +0.85(+5.15%)
Nov 10, 2016 16.35 16.55 15.95 16.50 72,760 +0.40(+2.48%)
Nov 09, 2016 15.90 16.50 15.30 16.10 106,545 +0.15(+0.94%)
Nov 08, 2016 16.10 16.60 15.50 15.95 56,264 -0.15(-0.93%)
Nov 07, 2016 16.05 16.75 16.05 16.10 158,926 +0.50(+3.21%)
Nov 04, 2016 13.50 15.85 13.50 15.60 188,247 +2.50(+19.08%)
Nov 03, 2016 14.05 14.05 13.05 13.10 68,436 -0.95(-6.76%)
Nov 02, 2016 13.90 14.25 13.90 14.05 54,450 +0.20(+1.44%)
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.