Overstock Com Ord Shs (NQ: OSTK )

82.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.94 20.04 18.55 19.56 1,423,300 +0.64(+3.38%)
Nov 29, 2018 18.39 19.10 17.96 18.92 1,497,684 +0.53(+2.88%)
Nov 28, 2018 18.45 19.45 18.13 18.39 2,149,200 +0.45(+2.51%)
Nov 27, 2018 17.47 18.46 17.07 17.94 2,198,581 +0.38(+2.16%)
Nov 26, 2018 19.75 19.87 17.02 17.56 5,837,419 -3.37(-16.10%)
Nov 23, 2018 17.90 21.95 17.90 20.93 6,272,000 +3.95(+23.26%)
Nov 21, 2018 16.98 16.98 16.98 0 +0.10(+0.59%)
Nov 20, 2018 16.58 18.10 16.38 16.88 1,830,246 -0.37(-2.14%)
Nov 19, 2018 17.04 17.64 16.42 17.25 1,179,694 +0.06(+0.35%)
Nov 16, 2018 17.26 17.61 16.91 17.19 1,323,600 -0.34(-1.94%)
Nov 15, 2018 16.69 17.62 16.66 17.53 975,383 +0.58(+3.42%)
Nov 14, 2018 17.95 18.67 16.60 16.95 1,886,099 -0.84(-4.72%)
Nov 13, 2018 17.68 17.99 16.57 17.79 1,861,455 +0.03(+0.17%)
Nov 12, 2018 17.05 18.05 16.59 17.76 1,881,492 +0.56(+3.23%)
Nov 09, 2018 19.60 20.45 16.72 17.20 3,124,800 -3.16(-15.50%)
Nov 08, 2018 20.46 20.53 19.95 20.36 1,256,345 -0.22(-1.07%)
Nov 07, 2018 19.93 20.77 19.13 20.58 1,583,616 +1.06(+5.43%)
Nov 06, 2018 19.80 20.48 19.47 19.52 1,301,882 -0.28(-1.41%)
Nov 05, 2018 22.07 22.50 19.64 19.80 1,205,412 -2.28(-10.33%)
Nov 02, 2018 21.62 22.49 21.43 22.08 1,253,000 +0.53(+2.46%)
Nov 01, 2018 20.06 21.98 19.87 21.55 1,261,509 +1.43(+7.11%)
Oct 31, 2018 20.18 20.57 19.43 20.12 1,193,957 +0.21(+1.05%)
Oct 30, 2018 19.31 20.20 19.11 19.91 1,708,341 +0.40(+2.05%)
Oct 29, 2018 20.06 20.45 18.99 19.51 1,356,397 -0.37(-1.86%)
Oct 26, 2018 20.60 21.11 19.80 19.88 1,732,400 -1.26(-5.96%)
Oct 25, 2018 20.31 21.61 19.90 21.14 1,254,285 +1.09(+5.44%)
Oct 24, 2018 21.57 21.91 20.04 20.05 1,068,280 -1.57(-7.26%)
Oct 23, 2018 20.30 22.34 19.87 21.62 2,210,334 +0.41(+1.93%)
Oct 22, 2018 23.50 23.76 20.75 21.21 2,739,592 -1.99(-8.58%)
Oct 19, 2018 25.40 25.69 23.20 23.20 1,465,400 -1.98(-7.86%)
Oct 18, 2018 27.11 27.29 24.93 25.18 1,472,185 -2.18(-7.97%)
Oct 17, 2018 27.30 27.43 26.05 27.36 1,071,904 +0.06(+0.22%)
Oct 16, 2018 26.82 27.48 26.70 27.30 1,154,869 +0.53(+1.98%)
Oct 15, 2018 26.25 27.07 25.77 26.77 929,064 +0.37(+1.40%)
Oct 12, 2018 25.38 26.44 24.77 26.40 1,254,300 +1.54(+6.19%)
Oct 11, 2018 25.15 25.89 24.14 24.86 1,809,744 -0.77(-3.00%)
Oct 10, 2018 26.41 26.57 25.53 25.63 1,389,070 -1.21(-4.51%)
Oct 09, 2018 26.25 27.39 25.82 26.84 966,361 +0.47(+1.78%)
Oct 08, 2018 26.79 27.17 25.53 26.37 1,095,151 -0.11(-0.42%)
Oct 05, 2018 27.20 27.44 25.86 26.48 1,501,500 -0.78(-2.86%)
Oct 04, 2018 26.68 27.69 26.35 27.26 1,381,662 +0.80(+3.02%)
Oct 03, 2018 26.78 27.05 26.23 26.46 832,553 -0.09(-0.34%)
Oct 02, 2018 28.22 28.57 26.36 26.55 2,192,532 -1.82(-6.42%)
Oct 01, 2018 27.88 28.95 27.22 28.37 1,750,742 +0.67(+2.42%)
Sep 28, 2018 27.90 28.80 26.80 27.70 2,310,000 -0.15(-0.54%)
Sep 27, 2018 26.70 27.95 26.70 27.85 1,026,539 +1.10(+4.11%)
Sep 26, 2018 26.55 27.00 26.40 26.75 838,536 +0.40(+1.52%)
Sep 25, 2018 27.00 27.10 26.23 26.35 1,100,562 -0.60(-2.23%)
Sep 24, 2018 26.55 27.35 26.15 26.95 1,399,000 -0.15(-0.55%)
Sep 21, 2018 27.05 28.25 26.84 27.10 2,436,100 +0.55(+2.07%)
Sep 20, 2018 26.45 26.95 25.95 26.55 1,036,987 +0.20(+0.76%)
Sep 19, 2018 26.10 26.65 25.70 26.35 927,196 +0.10(+0.38%)
Sep 18, 2018 25.60 26.75 25.55 26.25 991,642 +0.55(+2.14%)
Sep 17, 2018 27.65 27.65 25.55 25.70 1,428,369 -1.72(-6.29%)
Sep 14, 2018 27.30 28.05 26.50 27.42 1,464,500 +0.17(+0.64%)
Sep 13, 2018 27.45 28.45 26.86 27.25 1,593,093 +0.20(+0.74%)
Sep 12, 2018 26.60 27.45 26.45 27.05 1,274,468 +0.25(+0.93%)
Sep 11, 2018 25.10 27.25 24.80 26.80 2,121,692 +0.85(+3.28%)
Sep 10, 2018 27.30 27.35 25.30 25.95 2,655,235 -0.05(-0.19%)
Sep 07, 2018 25.10 26.25 24.75 26.00 2,161,600 +0.77(+3.05%)
Sep 06, 2018 26.85 27.45 24.85 25.23 2,769,688 -2.27(-8.25%)
Sep 05, 2018 30.00 30.15 26.85 27.50 2,844,219 -3.15(-10.28%)
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.