Overstock Com Ord Shs (NQ: OSTK )

81.41 USD +2.80 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.91 21.19 20.90 21.16 65,125 +0.26(+1.24%)
Jul 30, 2015 20.95 21.28 20.75 20.90 83,065 -0.08(-0.38%)
Jul 29, 2015 20.95 21.12 20.53 20.98 75,794 +0.03(+0.14%)
Jul 28, 2015 21.48 21.48 20.85 20.95 112,475 -0.46(-2.15%)
Jul 27, 2015 21.94 21.98 21.23 21.41 86,824 -0.62(-2.81%)
Jul 24, 2015 22.90 23.07 21.84 22.03 133,657 -0.71(-3.12%)
Jul 23, 2015 22.98 23.00 22.43 22.74 90,718 -0.24(-1.04%)
Jul 22, 2015 22.85 23.00 22.75 22.98 56,749 +0.03(+0.13%)
Jul 21, 2015 22.76 23.19 22.66 22.95 104,391 +0.25(+1.10%)
Jul 20, 2015 23.18 23.18 22.69 22.70 106,802 -0.48(-2.07%)
Jul 17, 2015 23.17 23.53 23.15 23.18 76,111 +0.10(+0.43%)
Jul 16, 2015 22.53 23.18 22.45 23.08 109,474 +0.74(+3.31%)
Jul 15, 2015 22.47 22.55 22.28 22.34 54,171 -0.13(-0.58%)
Jul 14, 2015 22.59 22.66 22.35 22.47 79,844 -0.10(-0.44%)
Jul 13, 2015 22.49 22.93 22.49 22.57 76,506 +0.09(+0.40%)
Jul 10, 2015 22.43 22.69 22.26 22.48 52,527 +0.32(+1.44%)
Jul 09, 2015 21.98 22.27 21.76 22.16 80,344 +0.44(+2.03%)
Jul 08, 2015 21.54 21.78 21.18 21.72 50,358 -0.02(-0.09%)
Jul 07, 2015 21.68 21.88 21.13 21.74 87,415 +0.05(+0.23%)
Jul 06, 2015 21.76 22.12 21.54 21.69 99,146 -0.19(-0.87%)
Jul 02, 2015 22.58 21.88 21.88 21.88 94,500 -0.72(-3.19%)
Jul 01, 2015 22.70 22.93 21.98 22.60 81,941 +0.06(+0.27%)
Jun 30, 2015 22.14 22.58 22.02 22.54 96,880 +0.52(+2.36%)
Jun 29, 2015 22.17 22.65 21.88 22.02 120,531 -0.20(-0.90%)
Jun 26, 2015 22.22 22.47 22.05 22.22 122,125 +0.00(+0.00%)
Jun 25, 2015 22.06 22.37 21.98 22.22 128,930 +0.19(+0.86%)
Jun 24, 2015 21.69 22.11 21.62 22.03 114,381 +0.36(+1.66%)
Jun 23, 2015 21.43 21.76 20.95 21.67 131,443 +0.17(+0.79%)
Jun 22, 2015 21.52 21.85 21.46 21.50 63,150 +0.15(+0.70%)
Jun 19, 2015 21.12 21.53 20.80 21.35 120,269 +0.30(+1.43%)
Jun 18, 2015 20.81 21.11 20.63 21.05 130,335 +0.31(+1.49%)
Jun 17, 2015 21.13 21.30 20.58 20.74 117,777 -0.40(-1.89%)
Jun 16, 2015 21.33 21.55 21.05 21.14 115,056 -0.26(-1.21%)
Jun 15, 2015 21.60 21.60 21.04 21.40 154,044 -0.32(-1.47%)
Jun 12, 2015 21.89 22.11 21.63 21.72 110,457 -0.23(-1.05%)
Jun 11, 2015 22.28 22.29 21.61 21.95 112,201 -0.25(-1.13%)
Jun 10, 2015 22.17 22.52 22.08 22.20 139,740 +0.18(+0.82%)
Jun 09, 2015 22.51 22.57 21.98 22.02 166,684 -0.55(-2.44%)
Jun 08, 2015 22.04 22.70 22.00 22.57 108,147 +0.58(+2.64%)
Jun 05, 2015 21.69 22.05 21.50 21.99 99,626 +0.31(+1.43%)
Jun 04, 2015 21.97 22.13 21.47 21.68 82,531 -0.47(-2.12%)
Jun 03, 2015 21.99 22.29 21.78 22.15 69,019 +0.24(+1.10%)
Jun 02, 2015 21.46 22.18 21.46 21.91 99,759 +0.30(+1.39%)
Jun 01, 2015 21.74 22.04 21.40 21.61 85,857 -0.02(-0.09%)
May 29, 2015 21.70 21.94 21.34 21.63 105,446 -0.08(-0.37%)
May 28, 2015 21.76 21.89 21.50 21.71 66,193 -0.11(-0.50%)
May 27, 2015 21.59 21.92 21.43 21.82 99,779 +0.31(+1.44%)
May 26, 2015 21.51 21.77 21.15 21.51 102,385 -0.09(-0.42%)
May 22, 2015 21.87 21.60 21.60 21.60 107,100 -0.27(-1.23%)
May 21, 2015 22.10 22.24 21.77 21.87 109,013 -0.31(-1.40%)
May 20, 2015 22.34 22.48 21.59 22.18 117,399 -0.08(-0.36%)
May 19, 2015 22.71 22.93 22.21 22.26 111,187 -0.58(-2.54%)
May 18, 2015 22.35 22.89 22.04 22.84 174,794 +0.47(+2.10%)
May 15, 2015 21.74 22.37 21.74 22.37 134,888 +0.66(+3.04%)
May 14, 2015 22.02 22.13 21.54 21.71 152,519 -0.27(-1.23%)
May 13, 2015 22.15 22.37 21.96 21.98 133,082 -0.19(-0.86%)
May 12, 2015 22.08 22.41 21.53 22.17 195,114 +0.04(+0.18%)
May 11, 2015 22.01 22.55 22.01 22.13 125,249 +0.23(+1.05%)
May 08, 2015 21.95 22.39 21.46 21.90 169,498 +0.15(+0.69%)
May 07, 2015 21.55 21.96 21.27 21.75 212,726 +0.14(+0.65%)
May 06, 2015 20.70 21.79 20.63 21.61 269,773 +0.93(+4.50%)
May 05, 2015 20.89 21.00 19.78 20.68 310,493 -0.20(-0.96%)
May 04, 2015 21.39 21.50 20.85 20.88 269,795 -0.46(-2.16%)
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.