Overstock Com Ord Shs (NQ: OSTK )

73.75 USD +3.35 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 76.76 79.42 72.25 75.59 7,376,500 -0.60(-0.79%)
Jul 30, 2020 70.00 78.83 64.16 76.19 12,736,926 +15.45(+25.44%)
Jul 29, 2020 59.37 61.94 56.66 60.74 4,243,251 +2.37(+4.06%)
Jul 28, 2020 58.03 60.94 57.60 58.37 3,955,055 -0.76(-1.29%)
Jul 27, 2020 54.69 59.47 53.56 59.13 4,560,158 +5.92(+11.13%)
Jul 24, 2020 51.35 54.12 48.39 53.21 3,726,700 +0.23(+0.43%)
Jul 23, 2020 55.15 57.17 51.00 52.98 4,200,431 -1.87(-3.41%)
Jul 22, 2020 52.81 55.29 52.38 54.85 3,447,598 +2.13(+4.04%)
Jul 21, 2020 53.90 54.07 50.25 52.72 3,464,200 -0.59(-1.11%)
Jul 20, 2020 49.15 53.95 48.32 53.31 4,614,286 +4.38(+8.95%)
Jul 17, 2020 46.46 49.19 44.63 48.93 3,892,200 +3.13(+6.83%)
Jul 16, 2020 44.44 46.64 42.39 45.80 4,040,087 -0.08(-0.17%)
Jul 15, 2020 42.33 47.20 41.81 45.88 4,341,365 +2.75(+6.38%)
Jul 14, 2020 42.83 44.38 38.52 43.13 5,616,693 +1.27(+3.03%)
Jul 13, 2020 49.10 51.26 41.26 41.86 7,024,385 -6.89(-14.13%)
Jul 10, 2020 45.00 50.65 43.71 48.75 8,466,000 +3.57(+7.90%)
Jul 09, 2020 41.85 45.85 41.60 45.18 5,224,271 +1.68(+3.86%)
Jul 08, 2020 46.98 46.98 40.51 43.50 11,194,514 -2.60(-5.64%)
Jul 07, 2020 39.75 46.68 39.05 46.10 11,021,245 +6.94(+17.72%)
Jul 06, 2020 36.42 39.93 35.11 39.16 6,577,156 +5.73(+17.14%)
Jul 02, 2020 32.60 33.92 30.83 33.43 4,981,300 +3.36(+11.17%)
Jul 01, 2020 28.05 30.62 27.83 30.07 3,042,700 +1.64(+5.77%)
Jun 30, 2020 27.57 28.98 27.32 28.43 2,980,490 +0.60(+2.16%)
Jun 29, 2020 29.04 29.67 27.08 27.83 3,253,165 -0.27(-0.96%)
Jun 26, 2020 26.49 28.48 25.40 28.10 4,523,100 +1.87(+7.13%)
Jun 25, 2020 26.53 27.80 25.65 26.23 2,166,234 -0.75(-2.78%)
Jun 24, 2020 25.50 27.35 25.50 26.98 3,038,336 +1.07(+4.13%)
Jun 23, 2020 28.16 29.09 25.23 25.91 5,735,810 -1.47(-5.37%)
Jun 22, 2020 25.01 27.55 25.01 27.38 4,031,865 +2.67(+10.81%)
Jun 19, 2020 22.59 25.24 22.05 24.71 5,134,500 +2.30(+10.26%)
Jun 18, 2020 22.46 22.90 21.85 22.41 1,399,411 -0.04(-0.18%)
Jun 17, 2020 22.47 23.54 22.23 22.45 2,288,609 +0.29(+1.31%)
Jun 16, 2020 22.40 23.50 21.70 22.16 2,562,348 +0.49(+2.26%)
Jun 15, 2020 19.30 22.19 18.84 21.67 3,439,206 +1.92(+9.72%)
Jun 12, 2020 21.61 21.65 19.01 19.75 2,969,900 +0.20(+1.02%)
Jun 11, 2020 21.82 22.86 19.16 19.55 5,408,797 -4.39(-18.34%)
Jun 10, 2020 22.64 24.23 22.63 23.94 3,857,329 +1.98(+9.02%)
Jun 09, 2020 21.18 23.49 21.00 21.96 2,531,581 +0.27(+1.24%)
Jun 08, 2020 21.30 22.12 20.93 21.69 2,430,778 +0.44(+2.07%)
Jun 05, 2020 22.76 23.06 20.64 21.25 3,262,400 -1.19(-5.30%)
Jun 04, 2020 21.36 23.70 21.32 22.44 4,949,231 +1.28(+6.05%)
Jun 03, 2020 21.69 21.99 19.54 21.16 4,789,844 -0.54(-2.49%)
Jun 02, 2020 19.60 21.98 19.42 21.70 5,213,966 +2.37(+12.26%)
Jun 01, 2020 18.27 19.74 18.25 19.33 2,640,872 +0.96(+5.23%)
May 29, 2020 16.54 18.45 16.32 18.37 4,316,400 +1.70(+10.20%)
May 28, 2020 16.64 17.35 16.57 16.67 1,859,894 -0.19(-1.13%)
May 27, 2020 16.75 16.93 16.04 16.86 2,786,525 -0.06(-0.35%)
May 26, 2020 17.56 18.10 16.67 16.92 3,235,714 -0.68(-3.86%)
May 22, 2020 17.68 18.15 17.30 17.60 2,185,300 -0.25(-1.40%)
May 21, 2020 18.16 18.79 17.41 17.85 3,801,692 -0.69(-3.72%)
May 20, 2020 18.35 18.67 17.02 18.54 4,134,111 +0.67(+3.75%)
May 19, 2020 15.51 18.26 15.21 17.87 6,699,652 +2.68(+17.64%)
May 18, 2020 17.75 18.20 14.69 15.19 7,188,026 -1.88(-11.01%)
May 15, 2020 18.06 19.02 15.96 17.07 5,587,900 -1.55(-8.32%)
May 14, 2020 19.09 19.98 18.05 18.62 6,224,553 -0.68(-3.52%)
May 13, 2020 18.50 20.40 17.46 19.30 9,591,577 +1.43(+8.00%)
May 12, 2020 18.23 20.85 17.33 17.87 9,703,146 +0.29(+1.65%)
May 11, 2020 15.85 17.65 15.75 17.58 4,119,234 +1.45(+8.99%)
May 08, 2020 16.16 16.85 15.66 16.13 4,123,000 +0.20(+1.26%)
May 07, 2020 17.05 17.77 15.45 15.93 7,913,635 -0.32(-1.97%)
May 06, 2020 14.49 16.40 13.59 16.25 5,977,627 +2.15(+15.25%)
May 05, 2020 13.87 14.48 13.45 14.10 4,876,135 +1.10(+8.46%)
May 04, 2020 11.55 13.43 11.10 13.00 4,473,865 +1.02(+8.51%)
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.