Overstock Com Ord Shs (NQ: OSTK )

81.53 USD -4.43 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 11.67 11.75 11.54 11.62 119,776 -0.10(-0.85%)
Feb 27, 2013 11.91 12.12 11.55 11.72 122,205 -0.24(-2.01%)
Feb 26, 2013 12.20 12.48 11.89 11.96 50,220 -0.16(-1.32%)
Feb 25, 2013 12.56 12.62 12.03 12.12 57,791 -0.40(-3.19%)
Feb 22, 2013 12.37 12.86 12.12 12.52 68,587 +0.15(+1.21%)
Feb 21, 2013 12.25 12.53 12.13 12.37 65,025 +0.10(+0.81%)
Feb 20, 2013 12.48 12.79 12.19 12.27 111,684 -0.23(-1.84%)
Feb 19, 2013 12.30 12.57 12.30 12.50 93,598 +0.12(+0.97%)
Feb 15, 2013 12.54 12.64 12.24 12.38 146,718 -0.09(-0.72%)
Feb 14, 2013 12.74 12.84 12.39 12.47 103,138 -0.34(-2.65%)
Feb 13, 2013 12.69 12.99 12.58 12.81 61,583 +0.02(+0.16%)
Feb 12, 2013 12.90 12.92 12.35 12.79 102,321 -0.05(-0.39%)
Feb 11, 2013 13.03 13.16 12.63 12.84 84,117 -0.21(-1.61%)
Feb 08, 2013 13.20 13.20 13.01 13.05 40,553 -0.05(-0.38%)
Feb 07, 2013 13.20 13.28 12.82 13.10 106,643 -0.03(-0.23%)
Feb 06, 2013 13.38 13.38 12.72 13.13 179,937 -0.19(-1.43%)
Feb 04, 2013 13.32 13.62 13.24 13.32 88,252 -0.07(-0.52%)
Feb 01, 2013 13.58 13.63 13.15 13.39 146,456 -0.05(-0.37%)
Jan 31, 2013 13.57 13.99 13.34 13.44 195,268 -0.16(-1.18%)
Jan 30, 2013 14.22 14.31 13.47 13.60 309,154 -0.61(-4.29%)
Jan 29, 2013 15.07 15.07 13.62 14.21 506,052 -0.93(-6.14%)
Jan 28, 2013 16.26 16.55 14.90 15.14 421,663 -1.27(-7.74%)
Jan 25, 2013 16.63 16.90 16.10 16.41 363,739 -0.09(-0.55%)
Jan 24, 2013 16.27 17.65 15.91 16.50 751,931 +1.15(+7.49%)
Jan 23, 2013 15.36 15.57 15.14 15.35 113,398 +0.02(+0.13%)
Jan 22, 2013 15.00 16.15 15.00 15.33 238,306 +0.60(+4.07%)
Jan 18, 2013 14.78 15.11 14.55 14.73 88,196 +0.03(+0.20%)
Jan 17, 2013 14.24 14.96 14.24 14.70 106,561 +0.53(+3.74%)
Jan 16, 2013 14.43 14.60 14.03 14.17 73,431 -0.44(-3.01%)
Jan 15, 2013 14.59 14.68 14.45 14.61 47,043 -0.07(-0.48%)
Jan 14, 2013 14.72 14.89 14.53 14.68 39,871 -0.01(-0.03%)
Jan 11, 2013 14.72 15.06 14.64 14.69 65,122 -0.01(-0.10%)
Jan 10, 2013 14.75 14.90 14.42 14.70 79,624 +0.05(+0.34%)
Jan 09, 2013 14.56 14.75 14.34 14.65 47,962 +0.18(+1.24%)
Jan 08, 2013 14.31 14.62 14.20 14.47 50,068 +0.16(+1.12%)
Jan 07, 2013 14.68 14.70 13.95 14.31 88,236 -0.39(-2.65%)
Jan 04, 2013 14.95 14.98 14.62 14.70 40,822 -0.18(-1.21%)
Jan 03, 2013 15.01 15.32 14.74 14.88 98,213 -0.10(-0.67%)
Jan 02, 2013 14.71 15.07 14.34 14.98 181,795 +0.64(+4.46%)
Dec 31, 2012 13.95 14.68 13.95 14.34 214,307 +0.39(+2.80%)
Dec 28, 2012 14.00 14.29 13.91 13.95 45,006 -0.15(-1.06%)
Dec 27, 2012 13.91 14.22 13.91 14.10 51,955 +0.06(+0.43%)
Dec 26, 2012 13.95 14.28 13.91 14.04 120,484 +0.09(+0.65%)
Dec 24, 2012 13.85 13.98 13.62 13.95 24,361 +0.02(+0.14%)
Dec 21, 2012 14.34 14.34 13.59 13.93 189,065 -0.55(-3.80%)
Dec 20, 2012 14.01 14.89 13.95 14.48 135,729 +0.44(+3.12%)
Dec 19, 2012 14.40 14.41 13.94 14.04 81,325 -0.35(-2.42%)
Dec 18, 2012 14.16 14.46 14.04 14.39 85,416 +0.22(+1.55%)
Dec 17, 2012 14.10 14.23 13.99 14.17 57,106 +0.14(+1.00%)
Dec 14, 2012 14.01 14.19 13.92 14.03 65,566 -0.05(-0.36%)
Dec 13, 2012 13.95 14.34 13.95 14.08 76,520 -0.03(-0.21%)
Dec 12, 2012 14.31 14.37 13.90 14.11 101,989 -0.13(-0.91%)
Dec 11, 2012 14.33 14.45 14.16 14.24 71,774 +0.04(+0.28%)
Dec 10, 2012 14.25 14.42 14.00 14.20 83,293 -0.05(-0.35%)
Dec 07, 2012 14.65 14.65 14.11 14.25 62,839 -0.14(-0.97%)
Dec 06, 2012 14.38 14.56 14.28 14.39 54,969 -0.04(-0.28%)
Dec 05, 2012 14.61 14.62 14.25 14.43 70,280 -0.09(-0.62%)
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.