Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Overstock Com Ord Shs (NQ: OSTK )

25.86 -1.33 (-4.89%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.51 21.00 19.15 19.22 328,997 -1.15(-5.65%)
Apr 29, 2008 19.07 20.64 18.75 20.37 383,853 +1.15(+5.98%)
Apr 28, 2008 19.88 19.98 18.42 19.22 520,569 -0.65(-3.27%)
Apr 25, 2008 17.88 19.91 17.84 19.87 753,849 +2.03(+11.38%)
Apr 24, 2008 17.50 17.87 16.96 17.84 403,756 +0.35(+2.00%)
Apr 23, 2008 17.50 17.98 16.72 17.49 602,422 +0.00(+0.00%)
Apr 22, 2008 17.48 18.03 17.12 17.49 608,762 -0.11(-0.63%)
Apr 21, 2008 18.19 18.38 17.30 17.60 599,079 -0.87(-4.71%)
Apr 18, 2008 18.14 21.00 17.05 18.47 1,968,426 +4.47(+31.93%)
Apr 17, 2008 14.26 14.37 13.72 14.00 145,326 -0.31(-2.17%)
Apr 16, 2008 13.83 14.33 13.15 14.31 165,807 +0.59(+4.30%)
Apr 15, 2008 13.87 13.94 13.18 13.72 124,667 -0.08(-0.58%)
Apr 14, 2008 13.30 14.00 13.15 13.80 245,506 +0.64(+4.86%)
Apr 11, 2008 12.60 13.79 12.15 13.16 372,431 +0.35(+2.73%)
Apr 10, 2008 14.14 14.14 12.32 12.81 526,897 -1.31(-9.28%)
Apr 09, 2008 14.67 14.95 13.42 14.12 321,387 -0.54(-3.68%)
Apr 08, 2008 13.07 14.79 12.85 14.66 542,229 +1.39(+10.47%)
Apr 07, 2008 11.85 13.60 11.85 13.27 302,140 +1.53(+13.03%)
Apr 04, 2008 11.89 12.22 11.50 11.74 117,116 -0.11(-0.93%)
Apr 03, 2008 11.84 12.25 11.74 11.85 134,358 -0.17(-1.41%)
Apr 02, 2008 12.10 12.50 11.87 12.02 177,567 -0.12(-0.99%)
Apr 01, 2008 12.30 12.75 11.99 12.14 175,475 +0.23(+1.93%)
Mar 31, 2008 11.93 12.08 11.58 11.91 201,683 -0.02(-0.17%)
Mar 28, 2008 11.60 12.35 11.30 11.93 531,303 +0.44(+3.83%)
Mar 27, 2008 11.46 11.93 11.19 11.49 168,585 +0.04(+0.35%)
Mar 26, 2008 11.28 11.78 10.57 11.45 121,155 +0.09(+0.79%)
Mar 25, 2008 10.63 11.75 10.63 11.36 327,410 +0.71(+6.67%)
Mar 24, 2008 10.28 11.33 10.23 10.65 255,454 +0.43(+4.21%)
Mar 21, 2008 11.65 11.65 10.06 10.22 461,457 +0.00(+0.00%)
Mar 20, 2008 11.65 11.65 10.06 10.22 461,457 +0.45(+4.61%)
Mar 19, 2008 10.31 10.50 9.770 9.770 205,271 -0.59(-5.69%)
Mar 18, 2008 9.310 10.40 8.940 10.36 277,642 +0.88(+9.28%)
Mar 17, 2008 9.300 9.850 9.090 9.480 155,930 -0.02(-0.21%)
Mar 14, 2008 9.650 9.920 9.140 9.500 235,642 -0.09(-0.94%)
Mar 13, 2008 8.970 9.590 8.610 9.590 279,431 +0.49(+5.38%)
Mar 12, 2008 9.540 9.760 8.950 9.100 218,735 -0.48(-5.01%)
Mar 11, 2008 9.170 9.690 8.980 9.580 206,789 +0.68(+7.64%)
Mar 10, 2008 9.910 9.910 8.670 8.900 422,784 -1.00(-10.10%)
Mar 07, 2008 9.160 9.910 9.160 9.900 285,989 +0.62(+6.68%)
Mar 06, 2008 9.900 10.08 9.140 9.280 354,869 -0.77(-7.66%)
Mar 05, 2008 10.16 10.43 9.900 10.05 176,990 -0.08(-0.79%)
Mar 04, 2008 10.20 10.39 9.810 10.13 150,203 -0.20(-1.94%)
Mar 03, 2008 10.32 10.42 9.900 10.33 243,721 +0.08(+0.78%)
Feb 29, 2008 10.50 10.73 10.06 10.25 253,781 -0.36(-3.39%)
Feb 28, 2008 10.89 10.99 10.40 10.61 163,924 -0.18(-1.67%)
Feb 27, 2008 10.20 11.35 10.20 10.79 177,844 -0.19(-1.73%)
Feb 26, 2008 10.68 11.18 10.60 10.98 160,481 +0.25(+2.33%)
Feb 25, 2008 11.08 11.68 10.41 10.73 274,889 -0.37(-3.33%)
Feb 22, 2008 11.13 11.57 11.00 11.10 346,603 -0.04(-0.36%)
Feb 21, 2008 11.67 12.18 11.06 11.14 360,417 -0.42(-3.63%)
Feb 20, 2008 11.25 11.76 11.25 11.56 251,221 +0.26(+2.30%)
Feb 19, 2008 11.39 11.69 11.25 11.30 313,016 +0.20(+1.80%)
Feb 18, 2008 11.25 11.36 10.82 11.10 249,695 +0.00(+0.00%)
Feb 15, 2008 11.25 11.36 10.82 11.10 249,695 -0.24(-2.12%)
Feb 14, 2008 11.65 12.18 11.34 11.34 589,633 -0.24(-2.07%)
Feb 13, 2008 11.22 11.60 11.02 11.58 212,968 +0.51(+4.61%)
Feb 12, 2008 11.48 11.48 10.88 11.07 265,968 -0.33(-2.89%)
Feb 11, 2008 10.15 11.75 10.15 11.40 543,553 +1.22(+11.98%)
Feb 08, 2008 10.23 10.39 9.950 10.18 327,497 -0.05(-0.49%)
Feb 07, 2008 10.04 10.48 9.910 10.23 429,536 +0.15(+1.49%)
Feb 06, 2008 10.17 10.53 10.03 10.08 289,523 +0.01(+0.10%)
Feb 05, 2008 10.32 10.87 10.04 10.07 327,720 -0.44(-4.19%)
Feb 04, 2008 10.94 11.12 10.41 10.51 376,706 -0.44(-4.02%)
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.