Overstock Com Ord Shs (NQ: OSTK )

70.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 38.63 38.70 38.20 38.35 214,575 -0.24(-0.62%)
Sep 29, 2005 38.53 38.79 37.10 38.59 372,225 -0.03(-0.08%)
Sep 28, 2005 40.64 40.64 38.54 38.62 594,924 -1.69(-4.19%)
Sep 27, 2005 40.58 41.12 39.87 40.31 243,401 -0.53(-1.30%)
Sep 26, 2005 41.27 41.47 40.81 40.84 327,398 +0.07(+0.17%)
Sep 23, 2005 40.77 41.34 40.00 40.77 343,587 +0.74(+1.85%)
Sep 22, 2005 40.03 40.45 39.63 40.03 348,603 -0.02(-0.05%)
Sep 21, 2005 40.08 40.70 39.66 40.05 702,975 -0.03(-0.07%)
Sep 20, 2005 39.77 40.69 39.67 40.08 655,035 +0.21(+0.53%)
Sep 19, 2005 41.00 41.35 38.90 39.87 850,064 -2.98(-6.95%)
Sep 16, 2005 43.65 44.76 42.50 42.85 570,653 -0.46(-1.06%)
Sep 15, 2005 42.85 43.90 42.67 43.31 382,243 +0.48(+1.12%)
Sep 14, 2005 43.97 43.99 42.72 42.83 417,500 -0.95(-2.17%)
Sep 13, 2005 44.17 44.75 42.89 43.78 466,344 -0.39(-0.88%)
Sep 12, 2005 40.67 44.30 40.33 44.17 1,205,314 +3.70(+9.14%)
Sep 09, 2005 40.85 41.33 40.16 40.47 311,237 -0.07(-0.17%)
Sep 08, 2005 40.90 41.00 40.11 40.54 203,300 -0.22(-0.54%)
Sep 07, 2005 41.72 41.77 40.10 40.76 264,816 -0.95(-2.28%)
Sep 06, 2005 42.18 42.73 41.00 41.71 592,572 -0.23(-0.55%)
Sep 02, 2005 40.18 42.47 40.18 41.94 669,715 +1.94(+4.85%)
Sep 01, 2005 40.31 40.97 39.26 40.00 515,224 -0.34(-0.84%)
Aug 31, 2005 40.52 40.52 39.90 40.34 328,717 +0.12(+0.30%)
Aug 30, 2005 39.69 40.53 39.69 40.22 226,734 +0.33(+0.83%)
Aug 29, 2005 40.05 40.40 39.57 39.89 241,870 -0.46(-1.14%)
Aug 26, 2005 40.82 41.05 40.35 40.35 191,378 -0.34(-0.84%)
Aug 25, 2005 40.00 41.10 40.00 40.69 198,033 +0.59(+1.47%)
Aug 24, 2005 40.30 41.28 40.07 40.10 291,008 -0.28(-0.69%)
Aug 23, 2005 41.15 41.27 40.06 40.38 322,948 -0.45(-1.10%)
Aug 22, 2005 42.37 42.57 40.73 40.83 469,511 -0.79(-1.90%)
Aug 19, 2005 41.76 42.45 41.50 41.62 913,593 -0.22(-0.53%)
Aug 18, 2005 43.24 43.35 41.77 41.84 413,979 -1.62(-3.73%)
Aug 17, 2005 43.37 44.50 42.81 43.46 685,111 +0.26(+0.60%)
Aug 16, 2005 45.06 45.29 42.81 43.20 806,548 -1.87(-4.15%)
Aug 15, 2005 46.56 48.65 45.04 45.07 1,001,335 -1.80(-3.84%)
Aug 12, 2005 42.75 48.24 42.75 46.87 1,873,599 +3.12(+7.13%)
Aug 11, 2005 42.95 44.21 42.61 43.75 496,726 +1.73(+4.12%)
Aug 10, 2005 42.45 42.67 41.39 42.02 176,697 -0.08(-0.19%)
Aug 09, 2005 42.05 42.41 41.25 42.10 136,329 +0.79(+1.91%)
Aug 08, 2005 43.25 43.25 41.10 41.31 245,339 -1.12(-2.64%)
Aug 05, 2005 42.79 43.25 42.38 42.43 335,815 +0.19(+0.45%)
Aug 04, 2005 42.00 43.00 41.53 42.24 615,523 -0.16(-0.38%)
Aug 03, 2005 45.01 45.75 40.35 42.40 2,608,269 -1.45(-3.31%)
Aug 02, 2005 43.48 44.20 43.18 43.85 576,778 +0.66(+1.53%)
Aug 01, 2005 43.14 43.60 42.58 43.19 614,589 -0.10(-0.23%)
Jul 29, 2005 43.00 43.96 42.98 43.29 452,849 +0.53(+1.24%)
Jul 28, 2005 42.75 43.43 42.33 42.76 462,006 +0.23(+0.54%)
Jul 27, 2005 41.55 42.75 41.50 42.53 698,247 +1.56(+3.81%)
Jul 26, 2005 40.87 42.35 40.75 40.97 408,355 -0.14(-0.34%)
Jul 25, 2005 39.86 41.99 39.50 41.11 621,028 +0.16(+0.39%)
Jul 22, 2005 40.30 42.49 39.50 40.95 467,720 +0.84(+2.09%)
Jul 21, 2005 40.50 41.75 39.77 40.11 541,963 +0.17(+0.43%)
Jul 20, 2005 39.75 40.29 39.46 39.94 279,861 -0.41(-1.02%)
Jul 19, 2005 39.35 40.46 38.80 40.35 439,914 +1.53(+3.94%)
Jul 18, 2005 39.69 40.19 38.40 38.82 767,119 -0.99(-2.49%)
Jul 15, 2005 40.02 40.35 39.78 39.81 454,776 -0.24(-0.60%)
Jul 14, 2005 39.94 40.50 39.79 40.05 350,813 +0.65(+1.65%)
Jul 13, 2005 40.07 40.36 39.20 39.40 383,718 -0.50(-1.25%)
Jul 12, 2005 41.06 41.50 39.81 39.90 567,880 -1.31(-3.18%)
Jul 11, 2005 39.18 41.66 38.05 41.21 750,977 +1.85(+4.70%)
Jul 08, 2005 39.48 39.50 38.92 39.36 397,991 +0.50(+1.29%)
Jul 07, 2005 37.62 39.42 37.15 38.86 494,866 +1.01(+2.67%)
Jul 06, 2005 37.93 38.40 37.51 37.85 405,576 +0.39(+1.04%)
Jul 05, 2005 36.62 37.55 36.57 37.46 382,300 +1.02(+2.80%)
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.