Overstock Com Ord Shs (NQ: OSTK )

25.77 -1.45 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 37.72 39.39 37.51 39.13 457,052 +1.75(+4.68%)
Oct 30, 2007 37.57 38.58 37.27 37.38 255,683 -0.62(-1.63%)
Oct 29, 2007 35.96 38.34 35.50 38.00 621,563 +2.45(+6.89%)
Oct 26, 2007 35.06 35.82 34.78 35.55 187,788 +0.91(+2.63%)
Oct 25, 2007 34.79 36.00 34.48 34.64 356,806 -0.01(-0.03%)
Oct 24, 2007 35.09 35.67 33.73 34.65 477,847 -0.81(-2.28%)
Oct 23, 2007 34.83 36.58 34.60 35.46 584,124 +0.75(+2.16%)
Oct 22, 2007 32.65 34.93 32.18 34.71 892,500 +2.67(+8.33%)
Oct 19, 2007 34.20 34.30 30.25 32.04 1,953,403 +2.39(+8.06%)
Oct 18, 2007 29.29 30.19 28.65 29.65 681,458 +0.06(+0.20%)
Oct 17, 2007 30.76 31.74 29.01 29.59 641,753 -0.82(-2.70%)
Oct 16, 2007 32.30 32.75 29.94 30.41 1,011,367 -3.61(-10.61%)
Oct 15, 2007 35.02 35.49 33.71 34.02 537,545 -0.90(-2.58%)
Oct 12, 2007 34.18 35.45 34.07 34.92 355,584 +0.92(+2.71%)
Oct 11, 2007 34.85 35.96 32.90 34.00 619,486 -0.54(-1.56%)
Oct 10, 2007 32.40 34.59 32.40 34.54 376,291 +1.99(+6.11%)
Oct 09, 2007 32.26 32.99 31.49 32.55 175,109 +0.45(+1.40%)
Oct 08, 2007 32.17 32.92 31.63 32.10 198,217 -0.19(-0.59%)
Oct 05, 2007 31.99 32.46 31.28 32.29 331,105 +0.62(+1.96%)
Oct 04, 2007 32.72 32.90 30.83 31.67 609,192 -1.06(-3.24%)
Oct 03, 2007 33.05 34.41 32.57 32.73 579,229 -0.65(-1.95%)
Oct 02, 2007 31.80 34.69 31.42 33.38 1,118,380 +1.58(+4.97%)
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.