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 (%)
Jul 30, 2010 19.38 20.22 19.33 19.77 105,617 +0.04(+0.20%)
Jul 29, 2010 20.14 20.48 19.18 19.73 81,816 -0.26(-1.30%)
Jul 28, 2010 20.73 20.91 19.89 19.99 78,772 -0.83(-3.99%)
Jul 27, 2010 20.59 21.10 20.35 20.82 198,857 +0.41(+2.01%)
Jul 26, 2010 20.35 20.77 20.07 20.41 123,233 +0.14(+0.69%)
Jul 23, 2010 19.34 20.61 18.50 20.27 203,576 +0.90(+4.65%)
Jul 22, 2010 18.58 19.61 18.50 19.37 374,154 +1.10(+6.02%)
Jul 21, 2010 19.04 19.28 18.13 18.27 93,147 -0.64(-3.38%)
Jul 20, 2010 18.12 19.03 17.89 18.91 272,641 +0.51(+2.77%)
Jul 19, 2010 17.98 18.79 17.94 18.40 258,927 +0.54(+3.02%)
Jul 16, 2010 20.05 20.05 17.69 17.86 446,910 -2.29(-11.36%)
Jul 15, 2010 20.07 20.27 19.64 20.15 165,091 +0.04(+0.20%)
Jul 14, 2010 19.85 20.30 19.82 20.11 121,768 +0.28(+1.41%)
Jul 13, 2010 19.08 19.89 18.84 19.83 163,315 +1.10(+5.87%)
Jul 12, 2010 18.66 19.43 18.66 18.73 100,937 -0.05(-0.27%)
Jul 09, 2010 18.40 18.81 18.04 18.78 134,829 +0.33(+1.79%)
Jul 08, 2010 18.18 18.71 17.80 18.45 165,726 +0.48(+2.67%)
Jul 07, 2010 17.10 18.00 16.75 17.97 278,378 +0.89(+5.21%)
Jul 06, 2010 18.48 19.00 16.93 17.08 359,900 -0.88(-4.90%)
Jul 02, 2010 18.69 19.26 17.74 17.96 112,325 -0.45(-2.44%)
Jul 01, 2010 18.15 19.00 17.58 18.41 284,359 +0.34(+1.88%)
Jun 30, 2010 18.28 18.95 17.99 18.07 167,661 -0.29(-1.58%)
Jun 29, 2010 19.71 19.71 18.22 18.36 291,024 -2.09(-10.22%)
Jun 25, 2010 19.35 20.54 19.01 20.45 366,250 +1.08(+5.58%)
Jun 24, 2010 19.72 19.99 18.99 19.37 198,578 -0.54(-2.71%)
Jun 23, 2010 20.02 20.34 19.58 19.91 142,504 -0.06(-0.30%)
Jun 22, 2010 20.93 21.31 19.93 19.97 185,357 -0.92(-4.40%)
Jun 21, 2010 21.84 22.42 20.69 20.89 205,084 -0.56(-2.61%)
Jun 18, 2010 21.68 22.05 21.09 21.45 175,885 -0.19(-0.88%)
Jun 17, 2010 21.77 21.89 21.15 21.64 78,609 +0.03(+0.14%)
Jun 16, 2010 22.10 22.24 21.53 21.61 107,881 -0.72(-3.22%)
Jun 15, 2010 22.03 22.50 21.61 22.33 154,652 +0.47(+2.15%)
Jun 14, 2010 22.09 22.88 21.74 21.86 204,383 +0.08(+0.37%)
Jun 11, 2010 20.92 22.22 20.54 21.78 188,119 +0.54(+2.54%)
Jun 10, 2010 20.95 21.32 20.08 21.24 193,415 +1.00(+4.94%)
Jun 09, 2010 20.57 21.35 20.07 20.24 207,766 -0.08(-0.39%)
Jun 08, 2010 19.82 20.42 19.01 20.32 439,709 +0.70(+3.57%)
Jun 07, 2010 21.08 21.62 19.38 19.62 356,438 -1.42(-6.75%)
Jun 04, 2010 22.67 22.75 20.76 21.04 338,470 -2.14(-9.23%)
Jun 03, 2010 22.16 23.46 22.16 23.18 210,555 +0.97(+4.37%)
Jun 02, 2010 21.92 22.30 21.28 22.21 171,698 +0.52(+2.40%)
Jun 01, 2010 22.48 23.30 21.62 21.69 255,831 -0.81(-3.60%)
May 28, 2010 22.88 23.31 22.43 22.50 186,320 -0.38(-1.66%)
May 27, 2010 23.55 23.71 22.16 22.88 493,256 -0.31(-1.34%)
May 26, 2010 22.89 24.19 22.88 23.19 331,588 +0.54(+2.38%)
May 25, 2010 22.22 23.00 21.03 22.65 409,305 -0.07(-0.31%)
May 24, 2010 23.04 23.90 22.28 22.72 432,986 -0.33(-1.43%)
May 21, 2010 20.38 23.17 20.16 23.05 892,869 +2.23(+10.71%)
May 20, 2010 20.22 21.70 20.07 20.82 347,369 -1.34(-6.05%)
May 19, 2010 21.52 22.52 20.46 22.16 373,730 +0.60(+2.78%)
May 18, 2010 22.43 23.22 21.50 21.56 251,892 -0.77(-3.45%)
May 17, 2010 22.80 22.80 21.40 22.33 264,418 -0.38(-1.67%)
May 14, 2010 23.23 23.23 22.09 22.71 191,438 -0.76(-3.24%)
May 13, 2010 23.95 24.93 23.31 23.47 255,217 -0.45(-1.88%)
May 12, 2010 23.58 24.14 23.45 23.92 227,172 +0.34(+1.44%)
May 11, 2010 23.97 24.13 22.51 23.58 327,371 +0.39(+1.68%)
May 10, 2010 22.47 23.94 22.39 23.19 369,902 +1.29(+5.89%)
May 07, 2010 23.00 23.96 21.75 21.90 482,208 -1.12(-4.87%)
May 06, 2010 23.14 23.46 21.56 23.02 517,390 +0.07(+0.31%)
May 05, 2010 23.39 24.10 22.75 22.95 850,614 -0.93(-3.89%)
May 04, 2010 26.50 26.50 20.30 23.88 1,767,298 +4.15(+21.03%)
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.