Overstock Com Ord Shs (NQ: OSTK )

73.75 USD +3.35 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 29.55 30.85 29.02 30.65 1,792,191 +1.45(+4.97%)
Aug 31, 2018 29.20 29.20 29.20 0 +0.45(+1.57%)
Aug 30, 2018 29.70 30.00 28.63 28.75 1,690,748 -1.20(-4.01%)
Aug 29, 2018 30.80 31.00 29.95 29.95 1,476,286 -0.68(-2.22%)
Aug 28, 2018 29.45 30.85 28.80 30.63 3,057,438 +1.38(+4.72%)
Aug 27, 2018 30.75 31.05 28.85 29.25 2,315,270 -1.40(-4.57%)
Aug 24, 2018 30.65 31.20 30.45 30.65 1,225,200 +0.20(+0.66%)
Aug 23, 2018 30.65 31.30 30.10 30.45 1,401,929 -0.35(-1.14%)
Aug 22, 2018 30.75 31.40 30.30 30.80 1,844,259 +0.15(+0.49%)
Aug 21, 2018 29.95 30.80 29.30 30.65 2,310,464 +0.75(+2.51%)
Aug 20, 2018 30.05 31.55 29.75 29.90 2,474,371 -0.12(-0.42%)
Aug 17, 2018 30.15 31.05 29.55 30.02 2,221,700 -0.23(-0.74%)
Aug 16, 2018 31.90 32.40 30.05 30.25 3,881,314 -0.20(-0.66%)
Aug 15, 2018 33.00 33.85 30.15 30.45 4,158,774 -2.45(-7.45%)
Aug 14, 2018 36.00 36.00 32.50 32.90 4,051,495 -2.80(-7.84%)
Aug 13, 2018 41.70 42.20 35.15 35.70 5,448,662 -5.95(-14.29%)
Aug 10, 2018 46.95 48.00 41.60 41.65 9,781,700 +3.05(+7.90%)
Aug 09, 2018 36.90 39.65 36.90 38.60 2,862,934 +1.65(+4.47%)
Aug 08, 2018 38.15 38.40 36.67 36.95 757,702 -1.45(-3.78%)
Aug 07, 2018 38.15 38.80 37.60 38.40 1,127,246 +0.25(+0.66%)
Aug 06, 2018 36.10 38.75 35.32 38.15 1,343,495 +1.90(+5.24%)
Aug 03, 2018 36.40 36.85 35.60 36.25 930,000 +0.10(+0.28%)
Aug 02, 2018 35.15 36.30 34.90 36.15 1,031,046 +0.65(+1.83%)
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.