Overstock Com Ord Shs (NQ: OSTK )

81.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.63 15.63 15.23 15.41 81,724 -0.22(-1.41%)
Aug 30, 2016 15.50 15.96 15.49 15.63 129,331 +0.09(+0.58%)
Aug 29, 2016 15.41 15.70 15.36 15.54 61,745 +0.11(+0.71%)
Aug 26, 2016 15.44 15.56 15.25 15.43 43,687 -0.01(-0.06%)
Aug 25, 2016 15.50 15.51 15.40 15.44 35,307 -0.10(-0.64%)
Aug 24, 2016 15.37 15.68 15.37 15.54 33,800 +0.05(+0.32%)
Aug 23, 2016 15.42 15.74 15.34 15.49 38,766 +0.08(+0.52%)
Aug 22, 2016 15.51 15.54 15.21 15.41 33,154 -0.08(-0.52%)
Aug 19, 2016 15.50 15.60 15.25 15.49 57,900 -0.04(-0.26%)
Aug 18, 2016 15.41 15.55 15.29 15.53 35,311 +0.08(+0.52%)
Aug 17, 2016 15.59 15.59 15.22 15.45 70,444 -0.14(-0.90%)
Aug 16, 2016 16.15 16.15 15.58 15.59 123,091 -0.54(-3.35%)
Aug 15, 2016 16.04 16.30 16.01 16.13 44,704 +0.11(+0.69%)
Aug 12, 2016 16.01 16.14 15.99 16.02 35,607 -0.07(-0.44%)
Aug 11, 2016 16.27 16.41 16.04 16.09 44,075 -0.05(-0.31%)
Aug 10, 2016 16.09 16.46 16.02 16.14 55,114 +0.07(+0.44%)
Aug 09, 2016 15.99 16.35 15.99 16.07 111,347 +0.11(+0.69%)
Aug 08, 2016 16.01 16.30 15.80 15.96 72,150 -0.10(-0.62%)
Aug 05, 2016 14.71 16.43 14.31 16.06 356,473 -0.13(-0.80%)
Aug 04, 2016 16.36 16.40 15.95 16.19 149,673 -0.25(-1.52%)
Aug 03, 2016 16.41 16.54 16.10 16.44 78,461 -0.04(-0.24%)
Aug 02, 2016 16.41 16.52 16.23 16.48 70,986 +0.08(+0.49%)
Aug 01, 2016 16.32 16.52 15.88 16.40 90,795 +0.10(+0.61%)
Jul 29, 2016 16.48 16.51 16.13 16.30 159,227 -0.19(-1.15%)
Jul 28, 2016 16.55 16.70 16.42 16.49 84,166 -0.14(-0.84%)
Jul 27, 2016 16.66 16.72 16.51 16.63 41,245 -0.02(-0.12%)
Jul 26, 2016 16.65 16.78 16.59 16.65 36,822 -0.03(-0.18%)
Jul 25, 2016 16.78 16.82 16.57 16.68 50,241 -0.12(-0.71%)
Jul 22, 2016 16.88 16.98 16.62 16.80 44,585 +0.01(+0.06%)
Jul 21, 2016 16.88 17.05 16.49 16.79 112,086 -0.04(-0.24%)
Jul 20, 2016 16.76 17.05 16.67 16.83 107,128 +0.34(+2.06%)
Jul 19, 2016 16.49 16.58 16.20 16.49 60,600 -0.08(-0.48%)
Jul 18, 2016 16.89 16.89 16.40 16.57 64,129 -0.30(-1.78%)
Jul 15, 2016 17.06 17.09 16.80 16.87 48,042 -0.05(-0.30%)
Jul 14, 2016 17.30 17.30 16.74 16.92 69,475 -0.26(-1.51%)
Jul 13, 2016 17.25 17.29 17.07 17.18 68,992 +0.00(+0.00%)
Jul 12, 2016 17.07 17.36 17.01 17.18 68,673 +0.22(+1.30%)
Jul 11, 2016 16.69 17.05 16.63 16.96 65,831 +0.35(+2.11%)
Jul 08, 2016 16.42 16.81 16.25 16.61 77,401 +0.36(+2.22%)
Jul 07, 2016 16.32 16.34 15.97 16.25 52,786 +0.15(+0.93%)
Jul 05, 2016 15.96 16.53 15.77 16.10 32,390 +0.00(+0.00%)
Jul 01, 2016 16.01 16.10 16.10 16.10 34,800 -0.01(-0.06%)
Jun 30, 2016 15.88 16.11 15.66 16.11 106,197 +0.21(+1.32%)
Jun 29, 2016 15.64 16.09 15.35 15.90 89,652 +0.31(+1.99%)
Jun 28, 2016 15.63 16.00 15.57 15.59 96,361 +0.02(+0.13%)
Jun 27, 2016 15.95 16.18 15.29 15.57 145,188 -0.61(-3.77%)
Jun 24, 2016 16.21 16.62 16.04 16.18 292,814 -0.81(-4.77%)
Jun 23, 2016 16.76 16.76 16.60 16.99 76,235 +0.32(+1.92%)
Jun 22, 2016 16.84 16.90 16.52 16.67 66,153 -0.11(-0.66%)
Jun 21, 2016 17.18 17.18 16.53 16.78 100,347 -0.35(-2.04%)
Jun 20, 2016 17.13 17.55 16.92 17.13 91,224 +0.29(+1.72%)
Jun 17, 2016 16.27 16.91 16.16 16.84 160,490 +0.52(+3.19%)
Jun 16, 2016 16.50 16.58 16.19 16.32 105,918 -0.24(-1.45%)
Jun 15, 2016 16.63 16.95 16.50 16.56 161,881 -0.07(-0.42%)
Jun 14, 2016 16.95 17.25 16.51 16.63 127,974 -0.37(-2.18%)
Jun 13, 2016 17.19 17.58 16.95 17.00 100,397 -0.37(-2.13%)
Jun 10, 2016 17.40 17.58 17.12 17.37 90,274 -0.29(-1.64%)
Jun 09, 2016 17.65 17.89 17.17 17.66 82,159 +0.00(+0.00%)
Jun 08, 2016 17.71 17.84 17.50 17.66 70,440 +0.02(+0.11%)
Jun 07, 2016 17.70 17.78 17.37 17.64 84,152 -0.04(-0.23%)
Jun 06, 2016 17.38 17.78 17.31 17.68 71,861 +0.31(+1.78%)
Jun 03, 2016 17.58 17.92 17.06 17.37 82,749 -0.28(-1.59%)
Jun 02, 2016 17.08 17.93 16.96 17.65 173,431 +0.55(+3.22%)
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.