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 (%)
Jun 30, 2009 12.20 12.59 11.88 11.96 114,887 -0.19(-1.56%)
Jun 29, 2009 12.07 12.74 11.65 12.15 257,788 +0.04(+0.33%)
Jun 26, 2009 12.11 12.49 11.83 12.11 308,397 -0.06(-0.49%)
Jun 25, 2009 11.93 12.17 11.67 12.17 68,428 +0.34(+2.87%)
Jun 24, 2009 12.18 12.30 11.78 11.83 117,473 -0.23(-1.91%)
Jun 23, 2009 12.03 12.28 11.70 12.06 175,120 +0.11(+0.92%)
Jun 22, 2009 11.98 12.32 11.94 11.95 230,502 -0.21(-1.73%)
Jun 19, 2009 11.56 12.32 11.46 12.16 305,023 +0.75(+6.57%)
Jun 18, 2009 11.03 11.47 10.79 11.41 190,405 +0.30(+2.70%)
Jun 17, 2009 10.31 11.20 10.04 11.11 215,448 +0.86(+8.39%)
Jun 16, 2009 10.92 10.95 10.24 10.25 145,801 -0.55(-5.09%)
Jun 15, 2009 11.50 11.57 10.69 10.80 157,213 -0.78(-6.74%)
Jun 12, 2009 11.83 12.01 11.41 11.58 133,553 -0.35(-2.93%)
Jun 11, 2009 11.69 12.21 11.51 11.93 102,013 +0.28(+2.40%)
Jun 10, 2009 12.01 12.03 11.45 11.65 82,557 -0.26(-2.18%)
Jun 09, 2009 12.02 12.07 11.75 11.91 61,941 +0.01(+0.08%)
Jun 08, 2009 11.95 12.16 11.75 11.90 108,009 -0.05(-0.42%)
Jun 05, 2009 12.16 12.50 11.87 11.95 105,692 -0.10(-0.83%)
Jun 04, 2009 12.16 12.16 11.60 12.05 80,655 -0.02(-0.17%)
Jun 03, 2009 12.00 12.11 11.74 12.07 99,900 -0.03(-0.25%)
Jun 02, 2009 12.00 12.26 11.78 12.10 167,072 -0.02(-0.17%)
Jun 01, 2009 11.70 12.24 11.52 12.12 187,251 +0.74(+6.50%)
May 29, 2009 11.53 11.77 11.06 11.38 117,770 -0.04(-0.35%)
May 28, 2009 11.85 11.92 11.06 11.42 101,852 -0.19(-1.64%)
May 27, 2009 12.05 12.22 11.39 11.61 124,072 -0.52(-4.29%)
May 26, 2009 11.13 12.15 10.82 12.13 132,903 +0.89(+7.92%)
May 22, 2009 11.54 11.82 11.19 11.24 116,986 -0.24(-2.09%)
May 21, 2009 11.36 11.64 11.13 11.48 154,524 -0.07(-0.61%)
May 20, 2009 11.84 12.01 11.43 11.55 170,117 -0.11(-0.94%)
May 19, 2009 11.56 11.88 11.38 11.66 157,034 +0.10(+0.87%)
May 18, 2009 11.04 11.74 10.85 11.56 198,838 +0.74(+6.84%)
May 15, 2009 11.12 11.44 10.65 10.82 172,175 -0.32(-2.87%)
May 14, 2009 10.60 11.55 10.53 11.14 128,375 +0.71(+6.81%)
May 13, 2009 11.25 11.36 10.42 10.43 142,294 -1.06(-9.23%)
May 12, 2009 12.22 12.24 11.14 11.49 100,018 -0.58(-4.81%)
May 11, 2009 11.91 12.48 11.56 12.07 127,090 -0.12(-0.98%)
May 08, 2009 12.35 12.50 11.62 12.19 175,671 +0.05(+0.41%)
May 07, 2009 13.05 13.05 11.56 12.14 179,822 -0.70(-5.45%)
May 06, 2009 13.37 13.37 12.28 12.84 162,148 -0.39(-2.95%)
May 05, 2009 13.48 13.59 12.70 13.23 192,745 -0.27(-2.00%)
May 04, 2009 13.17 13.69 13.07 13.50 157,327 +0.49(+3.77%)
May 01, 2009 13.47 14.14 12.61 13.01 259,442 -0.47(-3.49%)
Apr 30, 2009 12.93 14.12 12.93 13.48 259,633 +0.81(+6.39%)
Apr 29, 2009 12.56 13.29 12.41 12.67 239,711 +0.15(+1.20%)
Apr 28, 2009 12.30 13.07 12.02 12.52 182,861 +0.10(+0.81%)
Apr 27, 2009 12.49 12.98 12.00 12.42 228,628 -0.31(-2.44%)
Apr 24, 2009 11.88 12.88 11.88 12.73 273,715 +0.98(+8.34%)
Apr 23, 2009 12.02 13.70 11.33 11.75 260,445 -0.30(-2.49%)
Apr 22, 2009 11.00 13.70 11.00 12.05 562,284 +0.72(+6.35%)
Apr 21, 2009 10.14 11.39 10.14 11.33 119,965 +0.68(+6.38%)
Apr 20, 2009 11.11 11.39 10.61 10.65 101,127 -0.77(-6.74%)
Apr 17, 2009 11.98 12.13 11.20 11.42 189,551 -0.59(-4.91%)
Apr 16, 2009 10.90 12.07 10.53 12.01 186,420 +1.19(+11.00%)
Apr 15, 2009 10.29 10.90 10.11 10.82 91,495 +0.46(+4.44%)
Apr 14, 2009 10.11 10.71 9.970 10.36 141,779 +0.01(+0.10%)
Apr 13, 2009 10.26 10.52 10.21 10.35 121,862 -0.15(-1.43%)
Apr 09, 2009 10.12 10.74 10.03 10.50 166,811 +0.66(+6.71%)
Apr 08, 2009 9.440 9.840 9.340 9.840 82,274 +0.53(+5.69%)
Apr 07, 2009 9.380 9.780 9.270 9.310 104,276 -0.24(-2.51%)
Apr 06, 2009 9.800 9.950 9.350 9.550 139,197 -0.41(-4.12%)
Apr 03, 2009 9.830 10.06 9.470 9.960 66,414 +0.13(+1.32%)
Apr 02, 2009 9.640 10.27 9.360 9.830 120,749 +0.61(+6.62%)
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.