Overstock Com Ord Shs (NQ: OSTK )

80.94 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.15 28.31 27.65 28.00 0 +0.02(+0.07%)
Nov 27, 2013 27.91 28.42 27.55 27.98 0 +0.15(+0.54%)
Nov 26, 2013 27.62 27.97 27.42 27.83 0 +0.12(+0.43%)
Nov 25, 2013 27.13 27.96 26.88 27.71 262,670 +0.62(+2.29%)
Nov 22, 2013 27.48 28.11 26.73 27.09 0 -0.35(-1.28%)
Nov 21, 2013 26.26 27.53 26.20 27.44 220,230 +1.29(+4.93%)
Nov 20, 2013 26.14 26.28 25.79 26.15 0 +0.12(+0.46%)
Nov 19, 2013 25.79 26.49 25.64 26.03 208,769 +0.17(+0.66%)
Nov 18, 2013 26.55 26.69 25.59 25.86 0 -0.64(-2.42%)
Nov 15, 2013 25.39 26.61 25.00 26.50 0 +1.12(+4.41%)
Nov 14, 2013 26.07 26.14 25.02 25.38 0 -0.07(-0.28%)
Nov 12, 2013 24.57 25.73 24.41 25.45 0 +0.70(+2.83%)
Nov 11, 2013 24.77 25.25 24.28 24.75 0 -0.15(-0.60%)
Nov 08, 2013 23.46 25.02 23.41 24.90 0 +1.41(+6.00%)
Nov 07, 2013 24.24 24.41 22.59 23.49 614,224 -0.62(-2.57%)
Nov 06, 2013 23.67 24.22 23.46 24.11 288,755 +0.55(+2.33%)
Nov 05, 2013 23.20 23.77 22.90 23.56 0 +0.29(+1.25%)
Nov 04, 2013 23.56 23.56 23.15 23.27 117,207 -0.10(-0.43%)
Nov 01, 2013 23.47 23.57 23.06 23.37 0 -0.06(-0.26%)
Oct 31, 2013 23.18 24.05 22.96 23.43 0 +0.21(+0.90%)
Oct 30, 2013 24.05 24.18 22.96 23.22 217,240 -0.81(-3.37%)
Oct 29, 2013 24.05 24.30 23.69 24.03 0 -0.01(-0.04%)
Oct 28, 2013 24.89 24.98 23.80 24.04 0 -0.91(-3.65%)
Oct 25, 2013 24.34 25.38 24.33 24.95 0 +0.66(+2.72%)
Oct 24, 2013 24.15 24.54 23.60 24.29 226,711 +0.14(+0.58%)
Oct 23, 2013 24.75 25.00 24.04 24.15 0 -0.74(-2.97%)
Oct 22, 2013 24.95 25.30 24.23 24.89 331,608 -0.06(-0.24%)
Oct 21, 2013 26.23 26.82 24.83 24.95 442,030 -1.12(-4.30%)
Oct 18, 2013 26.10 27.14 25.72 26.07 564,796 +0.24(+0.93%)
Oct 17, 2013 26.64 27.29 24.00 25.83 2,565,001 -3.50(-11.93%)
Oct 16, 2013 29.63 30.45 28.86 29.33 470,326 -0.08(-0.27%)
Oct 15, 2013 29.21 29.71 28.98 29.41 179,528 +0.03(+0.10%)
Oct 14, 2013 29.07 29.51 28.69 29.38 87,652 +0.13(+0.44%)
Oct 11, 2013 28.66 29.39 28.45 29.25 0 +0.44(+1.53%)
Oct 10, 2013 28.55 29.06 28.26 28.81 71,903 +0.76(+2.71%)
Oct 09, 2013 27.77 28.52 27.22 28.05 0 +0.29(+1.04%)
Oct 08, 2013 28.86 28.99 27.28 27.76 312,735 -1.16(-4.01%)
Oct 07, 2013 29.84 30.00 28.80 28.92 0 -1.27(-4.21%)
Oct 04, 2013 30.01 30.46 29.63 30.19 0 +0.20(+0.67%)
Oct 03, 2013 30.44 30.71 29.61 29.99 0 -0.49(-1.61%)
Oct 02, 2013 30.20 30.82 30.12 30.48 126,888 +0.00(+0.00%)
Oct 01, 2013 29.54 30.59 29.01 30.48 158,140 +0.81(+2.73%)
Sep 30, 2013 29.59 30.08 29.43 29.67 0 -0.36(-1.20%)
Sep 27, 2013 29.86 30.55 29.64 30.03 0 +0.02(+0.07%)
Sep 26, 2013 29.71 30.53 29.57 30.01 205,051 +0.28(+0.94%)
Sep 25, 2013 29.11 30.05 28.76 29.73 289,523 +0.71(+2.45%)
Sep 24, 2013 28.21 29.35 28.06 29.02 201,786 +0.82(+2.91%)
Sep 23, 2013 28.48 28.53 27.24 28.20 230,783 -0.35(-1.23%)
Sep 20, 2013 28.40 29.16 28.17 28.55 0 +0.17(+0.60%)
Sep 19, 2013 29.03 29.40 28.28 28.38 0 -0.55(-1.90%)
Sep 18, 2013 28.81 29.06 27.80 28.93 0 +0.11(+0.38%)
Sep 17, 2013 28.71 29.12 28.53 28.82 0 +0.23(+0.80%)
Sep 16, 2013 28.73 29.02 27.89 28.59 0 +0.70(+2.51%)
Sep 13, 2013 27.58 28.27 27.50 27.89 0 +0.25(+0.90%)
Sep 12, 2013 28.03 28.38 27.54 27.64 0 -0.59(-2.09%)
Sep 11, 2013 29.82 29.84 28.03 28.23 0 -1.70(-5.68%)
Sep 10, 2013 28.63 30.10 28.63 29.93 280,221 +1.35(+4.72%)
Sep 09, 2013 28.44 28.93 28.16 28.58 0 +0.23(+0.81%)
Sep 06, 2013 28.38 29.05 26.86 28.35 0 +0.14(+0.50%)
Sep 05, 2013 28.47 28.94 28.09 28.21 0 -0.35(-1.23%)
Sep 04, 2013 28.03 28.95 28.03 28.56 0 +0.47(+1.67%)
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.