Overstock Com Ord Shs (NQ: OSTK )

67.75 USD -1.89 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.95 24.32 23.75 24.22 110,807 +0.18(+0.75%)
Mar 30, 2015 23.99 24.12 23.22 24.04 94,126 +0.10(+0.42%)
Mar 27, 2015 23.11 24.01 23.11 23.94 114,147 +0.84(+3.64%)
Mar 26, 2015 23.06 23.46 22.91 23.10 72,221 -0.09(-0.39%)
Mar 25, 2015 23.67 23.67 22.85 23.19 74,830 -0.47(-1.99%)
Mar 24, 2015 23.23 23.70 23.12 23.66 61,797 +0.34(+1.46%)
Mar 23, 2015 23.25 23.65 22.74 23.32 81,195 -0.06(-0.26%)
Mar 20, 2015 23.76 23.84 23.22 23.38 134,776 -0.29(-1.20%)
Mar 19, 2015 23.32 23.79 23.19 23.67 68,160 +0.26(+1.09%)
Mar 18, 2015 23.85 23.93 23.04 23.41 71,190 -0.54(-2.25%)
Mar 17, 2015 24.01 24.01 23.75 23.95 122,612 -0.23(-0.95%)
Mar 16, 2015 23.88 24.28 23.72 24.18 120,091 +0.50(+2.11%)
Mar 13, 2015 24.08 24.19 23.32 23.68 67,510 -0.45(-1.86%)
Mar 12, 2015 23.76 24.19 23.65 24.13 126,891 +0.48(+2.03%)
Mar 11, 2015 23.56 23.72 23.21 23.65 95,142 +0.03(+0.13%)
Mar 10, 2015 23.33 23.74 23.33 23.62 113,524 +0.02(+0.08%)
Mar 09, 2015 23.23 23.64 23.01 23.60 172,316 +0.45(+1.94%)
Mar 06, 2015 22.94 23.55 22.94 23.15 143,269 +0.07(+0.30%)
Mar 05, 2015 22.85 23.23 22.63 23.08 122,341 +0.29(+1.27%)
Mar 04, 2015 22.60 23.30 22.85 22.79 111,212 -0.06(-0.26%)
Mar 03, 2015 23.76 23.76 22.61 22.85 152,894 -1.01(-4.23%)
Mar 02, 2015 22.70 23.90 22.52 23.86 177,195 +1.14(+5.02%)
Feb 27, 2015 23.33 23.44 22.56 22.72 118,130 -0.67(-2.86%)
Feb 26, 2015 23.17 23.48 22.99 23.39 117,401 +0.26(+1.12%)
Feb 25, 2015 22.53 23.19 22.53 23.13 209,473 +0.56(+2.48%)
Feb 24, 2015 23.03 23.04 22.32 22.57 194,906 -0.33(-1.44%)
Feb 23, 2015 21.31 23.18 21.31 22.90 299,500 +1.57(+7.36%)
Feb 20, 2015 21.61 21.95 20.61 21.33 343,779 -0.38(-1.75%)
Feb 19, 2015 21.92 22.41 21.59 21.71 209,576 -0.17(-0.78%)
Feb 18, 2015 22.92 22.94 21.86 21.88 210,692 -1.04(-4.54%)
Feb 17, 2015 22.55 23.01 22.52 22.92 304,384 +0.47(+2.09%)
Feb 13, 2015 22.63 22.45 22.45 22.45 121,100 -0.13(-0.58%)
Feb 12, 2015 23.01 23.10 22.43 22.58 110,220 -0.33(-1.44%)
Feb 11, 2015 22.50 23.14 22.50 22.91 163,193 +0.29(+1.28%)
Feb 10, 2015 22.87 23.17 22.28 22.62 156,099 +0.01(+0.04%)
Feb 09, 2015 22.93 23.10 22.50 22.61 168,703 -0.51(-2.21%)
Feb 06, 2015 22.74 23.39 22.43 23.12 211,836 +0.32(+1.40%)
Feb 05, 2015 23.24 23.49 22.68 22.80 139,744 -0.43(-1.85%)
Feb 04, 2015 22.87 23.47 22.73 23.23 138,063 +0.23(+1.00%)
Feb 03, 2015 22.94 23.37 22.64 23.00 219,798 +0.20(+0.88%)
Feb 02, 2015 22.35 23.21 22.06 22.80 209,656 +0.42(+1.88%)
Jan 30, 2015 23.02 23.31 21.36 22.38 495,973 -0.94(-4.03%)
Jan 29, 2015 20.25 24.24 18.14 23.32 1,294,650 +0.42(+1.83%)
Jan 28, 2015 22.83 23.38 22.47 22.90 254,072 +0.11(+0.48%)
Jan 27, 2015 22.92 23.24 22.57 22.79 139,721 -0.39(-1.68%)
Jan 26, 2015 22.60 23.35 22.31 23.18 150,094 +0.64(+2.84%)
Jan 23, 2015 22.33 22.98 22.20 22.54 158,547 +0.19(+0.85%)
Jan 22, 2015 21.68 22.89 21.44 22.35 190,315 +0.73(+3.38%)
Jan 21, 2015 22.33 22.33 21.08 21.62 194,833 -0.75(-3.35%)
Jan 20, 2015 22.94 22.94 22.25 22.37 108,285 -0.58(-2.53%)
Jan 16, 2015 22.44 23.00 22.34 22.95 127,715 +0.43(+1.91%)
Jan 15, 2015 23.47 23.47 22.40 22.52 130,213 -1.01(-4.29%)
Jan 14, 2015 23.05 23.79 23.00 23.53 77,153 -0.01(-0.04%)
Jan 13, 2015 24.01 24.42 23.00 23.54 138,334 -0.27(-1.13%)
Jan 12, 2015 23.52 24.25 23.20 23.81 114,770 +0.35(+1.49%)
Jan 09, 2015 23.50 24.02 22.96 23.46 103,837 -0.10(-0.42%)
Jan 08, 2015 23.63 24.28 23.46 23.56 156,843 +0.12(+0.51%)
Jan 07, 2015 23.23 23.99 23.15 23.44 150,034 +0.37(+1.60%)
Jan 06, 2015 23.60 23.78 22.51 23.07 123,856 -0.54(-2.29%)
Jan 05, 2015 23.45 24.49 23.12 23.61 221,354 +0.05(+0.21%)
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.