Overstock Com Ord Shs (NQ: OSTK )

82.63 USD -0.48 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.85 13.42 11.76 13.42 115,800 +1.67(+14.21%)
Nov 27, 2002 11.65 11.90 11.19 11.75 205,000 +0.56(+5.00%)
Nov 26, 2002 12.00 12.09 10.99 11.19 293,300 -0.71(-5.97%)
Nov 25, 2002 10.29 12.45 10.25 11.90 363,600 +1.59(+15.43%)
Nov 22, 2002 10.35 11.38 10.20 10.31 238,900 +0.09(+0.88%)
Nov 21, 2002 10.18 10.36 9.720 10.22 86,700 +0.04(+0.39%)
Nov 20, 2002 10.55 10.70 9.980 10.18 79,800 -0.50(-4.68%)
Nov 19, 2002 10.84 10.84 10.45 10.68 82,500 -0.13(-1.19%)
Nov 18, 2002 10.61 11.50 10.60 10.81 108,700 +0.31(+2.94%)
Nov 15, 2002 9.760 10.60 9.680 10.50 269,000 +0.61(+6.17%)
Nov 14, 2002 10.00 10.00 9.800 9.890 75,500 -0.11(-1.10%)
Nov 13, 2002 9.310 10.00 9.300 10.00 58,900 +0.60(+6.37%)
Nov 12, 2002 9.327 9.489 9.260 9.401 9,800 -0.09(-0.93%)
Nov 11, 2002 9.670 9.670 9.350 9.489 16,900 -0.26(-2.68%)
Nov 08, 2002 10.00 10.00 9.690 9.750 10,500 -0.13(-1.32%)
Nov 07, 2002 9.900 10.00 9.725 9.880 28,400 -0.12(-1.20%)
Nov 06, 2002 9.911 10.00 9.750 10.00 22,900 +0.00(+0.00%)
Nov 05, 2002 9.991 10.00 9.650 10.00 25,300 +0.00(+0.00%)
Nov 04, 2002 9.950 10.05 9.755 10.00 112,200 +0.40(+4.17%)
Nov 01, 2002 10.06 10.10 9.270 9.600 66,400 -0.49(-4.86%)
Oct 31, 2002 9.500 10.37 9.490 10.09 113,600 +0.79(+8.49%)
Oct 30, 2002 8.110 10.00 8.100 9.300 184,692 +1.27(+15.82%)
Oct 29, 2002 7.350 8.430 7.310 8.030 135,350 +0.87(+12.15%)
Oct 28, 2002 7.100 7.300 6.800 7.160 32,938 +0.16(+2.29%)
Oct 25, 2002 5.669 7.090 5.510 7.000 37,600 +1.38(+24.56%)
Oct 24, 2002 5.420 5.620 5.320 5.620 11,300 +0.22(+4.07%)
Oct 23, 2002 5.090 5.430 5.090 5.400 25,500 +0.49(+9.98%)
Oct 22, 2002 4.650 5.030 4.650 4.910 8,200 +0.31(+6.74%)
Oct 21, 2002 4.500 4.699 4.500 4.600 32,900 +0.05(+1.10%)
Oct 18, 2002 4.580 4.590 4.450 4.550 7,324 +0.03(+0.66%)
Oct 17, 2002 4.670 4.730 4.520 4.520 14,900 +0.01(+0.22%)
Oct 16, 2002 4.520 4.710 4.510 4.510 4,100 -0.01(-0.22%)
Oct 15, 2002 4.680 4.700 4.520 4.520 4,600 +0.11(+2.49%)
Oct 14, 2002 4.650 4.700 4.400 4.410 2,800 -0.29(-6.17%)
Oct 11, 2002 4.620 4.860 4.620 4.700 6,900 +0.00(+0.00%)
Oct 10, 2002 4.460 4.820 4.460 4.700 9,508 +0.24(+5.38%)
Oct 09, 2002 4.450 4.510 4.450 4.460 2,100 -0.04(-0.89%)
Oct 08, 2002 4.680 4.720 4.410 4.500 23,400 -0.20(-4.26%)
Oct 07, 2002 4.960 4.960 4.680 4.700 12,900 -0.34(-6.75%)
Oct 04, 2002 5.210 5.250 4.980 5.040 54,200 -0.24(-4.55%)
Oct 03, 2002 5.530 5.600 5.210 5.280 31,700 -0.32(-5.71%)
Oct 02, 2002 5.849 5.849 5.600 5.600 5,100 -0.25(-4.27%)
Oct 01, 2002 5.860 5.860 5.849 5.850 900 -0.10(-1.68%)
Sep 30, 2002 5.790 6.000 5.790 5.950 31,600 +0.16(+2.76%)
Sep 27, 2002 6.000 6.100 5.781 5.790 59,900 -0.21(-3.50%)
Sep 26, 2002 6.070 6.150 5.920 6.000 7,500 -0.01(-0.15%)
Sep 25, 2002 5.970 6.009 5.850 6.009 7,200 +0.04(+0.65%)
Sep 24, 2002 5.920 6.040 5.760 5.970 17,007 -0.03(-0.50%)
Sep 23, 2002 6.150 6.230 5.950 6.000 17,800 -0.32(-5.06%)
Sep 20, 2002 6.350 6.360 6.150 6.320 16,557 +0.22(+3.61%)
Sep 19, 2002 6.000 6.250 5.800 6.100 39,900 +0.20(+3.39%)
Sep 18, 2002 6.770 6.880 5.900 5.900 14,500 -0.85(-12.59%)
Sep 17, 2002 6.540 6.800 6.500 6.750 31,900 +0.25(+3.85%)
Sep 16, 2002 6.130 6.622 6.130 6.500 32,101 +0.45(+7.44%)
Sep 13, 2002 5.800 6.170 5.800 6.050 12,900 +0.25(+4.31%)
Sep 12, 2002 6.081 6.081 5.700 5.800 9,200 -0.29(-4.76%)
Sep 11, 2002 5.561 6.200 5.560 6.090 12,000 +0.41(+7.22%)
Sep 10, 2002 5.500 5.690 5.250 5.680 259,800 +0.18(+3.27%)
Sep 09, 2002 5.750 5.750 5.390 5.500 50,600 +0.00(+0.00%)
Sep 06, 2002 5.600 5.700 5.250 5.500 72,094 +0.10(+1.85%)
Sep 05, 2002 5.590 5.600 5.400 5.400 68,700 -0.19(-3.40%)
Sep 04, 2002 5.970 5.970 5.340 5.590 13,400 -0.37(-6.21%)
Sep 03, 2002 6.080 6.100 5.900 5.960 12,200 -0.18(-2.93%)
Aug 30, 2002 6.270 6.320 5.900 6.140 3,200 +0.13(+2.16%)
Aug 29, 2002 6.150 6.400 5.900 6.010 6,336 +0.05(+0.84%)
Aug 28, 2002 7.020 7.020 5.880 5.960 151,200 -0.86(-12.61%)
Aug 27, 2002 7.170 7.240 6.820 6.820 1,200 -0.25(-3.54%)
Aug 26, 2002 6.950 7.140 6.850 7.070 102,800 +0.18(+2.61%)
Aug 23, 2002 7.050 7.100 6.890 6.890 3,200 -0.25(-3.50%)
Aug 22, 2002 7.150 7.150 7.050 7.140 2,500 +0.14(+2.01%)
Aug 21, 2002 7.150 7.150 6.999 6.999 29,200 -0.06(-0.86%)
Aug 20, 2002 7.000 7.180 7.000 7.060 100,600 -0.14(-1.94%)
Aug 16, 2002 7.105 7.200 7.060 7.200 3,100 +0.05(+0.70%)
Aug 15, 2002 7.200 7.300 7.150 7.150 9,900 -0.10(-1.38%)
Aug 14, 2002 7.480 7.480 7.200 7.250 11,100 -0.13(-1.76%)
Aug 13, 2002 7.300 7.380 7.080 7.380 182,700 +0.14(+1.95%)
Aug 12, 2002 7.180 7.240 7.180 7.239 1,100 +0.02(+0.26%)
Aug 07, 2002 7.090 7.250 7.090 7.220 28,800 -0.01(-0.14%)
Aug 06, 2002 7.210 7.430 7.150 7.230 23,200 -0.02(-0.28%)
Aug 05, 2002 7.400 7.400 7.190 7.250 21,800 -0.06(-0.82%)
Aug 02, 2002 7.790 8.000 7.300 7.310 36,900 -0.39(-5.06%)
Aug 01, 2002 7.750 7.879 7.700 7.700 31,100 -0.10(-1.28%)
Jul 31, 2002 8.040 8.290 7.800 7.800 63,700 -0.15(-1.89%)
Jul 30, 2002 8.840 9.140 7.800 7.950 20,100 -0.90(-10.17%)
Jul 29, 2002 8.400 9.300 8.400 8.850 27,400 +0.45(+5.36%)
Jul 26, 2002 8.500 8.500 8.010 8.400 20,400 -0.45(-5.08%)
Jul 25, 2002 8.890 9.190 8.400 8.850 8,200 +0.15(+1.72%)
Jul 24, 2002 8.550 9.050 8.020 8.700 88,000 +0.26(+3.08%)
Jul 23, 2002 11.01 11.01 8.250 8.440 47,900 -2.46(-22.57%)
Jul 22, 2002 12.26 12.26 10.77 10.90 91,900 -1.46(-11.81%)
Jul 19, 2002 12.26 13.19 12.10 12.36 101,000 -0.26(-2.06%)
Jul 17, 2002 12.75 12.80 12.60 12.62 7,300 +0.19(+1.53%)
Jul 12, 2002 12.50 12.70 12.42 12.43 9,800 -0.13(-1.04%)
Jul 11, 2002 12.92 12.95 12.55 12.56 10,300 -0.36(-2.79%)
Jul 10, 2002 12.35 12.98 12.34 12.92 9,000 +0.66(+5.38%)
Jul 09, 2002 12.52 12.52 12.26 12.26 24,400 -0.26(-2.08%)
Jul 08, 2002 13.00 13.00 12.52 12.52 42,900 -0.48(-3.69%)
Jul 05, 2002 13.25 13.25 12.77 13.00 61,800 -0.25(-1.89%)
Jul 04, 2002 13.26 13.75 13.20 13.25 105,600 +0.00(+0.00%)
Jul 03, 2002 13.26 13.75 13.20 13.25 105,600 -0.01(-0.08%)
Jul 02, 2002 14.39 14.50 13.26 13.26 59,700 -1.29(-8.87%)
Jul 01, 2002 14.00 14.61 13.40 14.55 125,500 +0.50(+3.56%)
Jun 28, 2002 14.10 14.55 13.97 14.05 153,800 -0.01(-0.07%)
Jun 27, 2002 13.60 14.06 13.45 14.06 21,500 +0.56(+4.15%)
Jun 26, 2002 13.30 13.50 13.11 13.50 23,300 +0.09(+0.67%)
Jun 25, 2002 13.20 13.74 13.09 13.41 32,500 +0.31(+2.35%)
Jun 21, 2002 13.20 13.25 12.96 13.10 15,400 -0.12(-0.89%)
Jun 20, 2002 13.89 13.89 12.97 13.22 44,600 -0.44(-3.22%)
Jun 19, 2002 13.81 13.95 13.65 13.66 23,300 -0.15(-1.09%)
Jun 18, 2002 14.45 14.50 13.61 13.81 15,500 -0.60(-4.16%)
Jun 17, 2002 14.40 14.55 14.20 14.41 14,400 +0.10(+0.70%)
Jun 14, 2002 14.50 14.50 13.60 14.31 32,000 +0.17(+1.20%)
Jun 12, 2002 13.10 14.15 13.10 14.14 43,000 +1.14(+8.77%)
Jun 11, 2002 13.00 13.59 12.80 13.00 83,200 +0.05(+0.39%)
Jun 10, 2002 12.60 13.00 12.60 12.95 77,400 +0.44(+3.52%)
Jun 07, 2002 12.35 12.59 12.25 12.51 21,900 +0.26(+2.12%)
Jun 06, 2002 12.26 12.35 12.25 12.25 11,000 -0.07(-0.57%)
Jun 05, 2002 12.80 12.80 12.28 12.32 51,000 -0.70(-5.38%)
May 31, 2002 13.16 13.43 12.99 13.02 308,600 +13.00(+65000.00%)
May 27, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 23, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 22, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 21, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 20, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 17, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 14, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 13, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 10, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 09, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 08, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 07, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 06, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 03, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 02, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 01, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 30, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 29, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 26, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 25, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 24, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 23, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 22, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 19, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 18, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 17, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 16, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 15, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 12, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 11, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 10, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 09, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 05, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 04, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 03, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 02, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 01, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 29, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 28, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 27, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 26, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 25, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 22, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 21, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 20, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 19, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 15, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 14, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 12, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 08, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 07, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 06, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 05, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 01, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 28, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 27, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 26, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 25, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 22, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 21, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 20, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 19, 2002 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 18, 2002 0.0300 0.0300 0.0200 0.0200 50,000 +0.00(+0.00%)
Feb 15, 2002 0.0300 0.0300 0.0200 0.0200 50,000 -0.02(-47.37%)
Feb 13, 2002 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 12, 2002 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 11, 2002 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 08, 2002 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 07, 2002 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Feb 06, 2002 0.0350 0.0380 0.0350 0.0380 20,000 +0.01(+26.67%)
Feb 05, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 04, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 01, 2002 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 31, 2002 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Jan 30, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 29, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2002 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 25, 2002 0.0250 0.0300 0.0250 0.0300 40,000 -0.01(-14.29%)
Jan 24, 2002 0.0300 0.0350 0.0300 0.0350 53,000 +0.02(+75.00%)
Jan 22, 2002 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Jan 21, 2002 0.0200 0.0250 0.0200 0.0200 44,000 -0.01(-20.00%)
Jan 18, 2002 0.0200 0.0200 0.0200 0.0250 44,000 +0.00(+0.00%)
Jan 17, 2002 0.0300 0.0300 0.0200 0.0250 209,800 -0.00(-16.67%)
Jan 16, 2002 0.0300 0.0300 0.0300 0.0300 200 -0.01(-18.92%)
Jan 15, 2002 0.0370 0.0370 0.0370 0.0370 30,000 +0.01(+42.31%)
Jan 14, 2002 0.0260 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Jan 11, 2002 0.0260 0.0260 0.0260 0.0260 9,700 +0.00(+4.00%)
Jan 10, 2002 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
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.