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 (%)
Mar 29, 2019 16.36 16.80 16.25 16.62 1,704,800 +0.41(+2.53%)
Mar 28, 2019 16.51 16.75 15.90 16.21 1,486,754 -0.26(-1.58%)
Mar 27, 2019 17.99 18.42 15.90 16.47 4,275,289 -1.44(-8.04%)
Mar 26, 2019 18.33 18.61 17.75 17.91 1,338,202 -0.20(-1.10%)
Mar 25, 2019 18.35 18.37 16.99 18.11 2,233,033 -0.30(-1.63%)
Mar 22, 2019 19.23 19.50 18.35 18.41 1,403,400 -1.09(-5.59%)
Mar 21, 2019 19.66 19.91 19.28 19.50 1,176,388 -0.13(-0.66%)
Mar 20, 2019 18.99 19.94 18.94 19.63 1,356,883 +0.40(+2.08%)
Mar 19, 2019 19.27 19.60 19.07 19.23 1,185,398 -0.05(-0.26%)
Mar 18, 2019 19.16 20.29 17.68 19.28 4,354,316 -1.16(-5.68%)
Mar 15, 2019 20.20 21.09 19.94 20.44 2,051,900 +0.49(+2.46%)
Mar 14, 2019 21.08 21.15 19.83 19.95 1,361,641 -1.27(-5.98%)
Mar 13, 2019 21.88 22.07 21.06 21.22 1,374,279 -0.71(-3.24%)
Mar 12, 2019 22.01 22.30 21.33 21.93 911,203 +0.03(+0.14%)
Mar 11, 2019 21.48 22.11 21.21 21.90 1,382,026 +0.47(+2.19%)
Mar 08, 2019 20.79 21.65 20.65 21.43 1,018,200 +0.07(+0.33%)
Mar 07, 2019 22.35 22.35 20.61 21.36 1,738,319 -0.63(-2.86%)
Mar 06, 2019 22.40 23.35 21.52 21.99 3,184,571 -0.01(-0.05%)
Mar 05, 2019 21.20 22.61 20.73 22.00 3,626,072 +0.92(+4.36%)
Mar 04, 2019 21.05 21.50 19.88 21.08 2,805,178 +0.02(+0.09%)
Mar 01, 2019 19.16 21.89 18.55 21.06 4,288,100 +1.25(+6.31%)
Feb 28, 2019 20.12 20.70 19.15 19.81 2,242,780 -0.27(-1.34%)
Feb 27, 2019 17.72 21.50 17.51 20.08 6,310,375 +2.30(+12.94%)
Feb 26, 2019 18.04 18.34 17.41 17.78 2,573,382 -0.28(-1.55%)
Feb 25, 2019 19.95 19.96 18.03 18.06 3,445,002 -1.83(-9.20%)
Feb 22, 2019 20.65 21.00 19.64 19.89 2,671,000 -0.11(-0.55%)
Feb 21, 2019 21.93 22.06 19.60 20.00 3,281,902 -2.06(-9.34%)
Feb 20, 2019 22.25 22.47 21.07 22.06 3,428,926 -0.09(-0.41%)
Feb 19, 2019 20.27 22.86 20.00 22.15 6,213,810 +2.42(+12.27%)
Feb 15, 2019 19.18 19.92 18.95 19.73 1,656,900 +0.56(+2.92%)
Feb 14, 2019 19.01 20.45 18.35 19.17 3,725,019 +0.47(+2.51%)
Feb 13, 2019 18.97 19.13 18.28 18.70 1,261,917 -0.32(-1.68%)
Feb 12, 2019 18.49 19.39 18.24 19.02 1,788,462 +0.61(+3.31%)
Feb 11, 2019 20.32 20.40 18.06 18.41 3,603,828 -1.95(-9.58%)
Feb 08, 2019 19.40 21.11 19.06 20.36 3,549,100 +0.87(+4.46%)
Feb 07, 2019 19.78 20.29 19.25 19.49 2,353,520 -0.77(-3.80%)
Feb 06, 2019 18.46 20.50 18.08 20.26 5,953,799 +1.85(+10.05%)
Feb 05, 2019 17.76 18.95 17.76 18.41 1,697,291 +0.60(+3.37%)
Feb 04, 2019 17.73 18.69 17.51 17.81 1,697,089 +0.26(+1.48%)
Feb 01, 2019 17.41 17.69 16.37 17.55 2,642,600 +0.20(+1.15%)
Jan 31, 2019 17.87 18.93 17.28 17.35 2,246,076 -0.68(-3.77%)
Jan 30, 2019 17.74 18.40 17.23 18.03 2,651,845 +0.32(+1.81%)
Jan 29, 2019 19.25 19.60 17.20 17.71 3,511,328 -1.44(-7.52%)
Jan 28, 2019 18.00 19.80 17.20 19.15 5,649,714 +0.77(+4.19%)
Jan 25, 2019 16.27 19.52 15.61 18.38 10,150,500 +2.57(+16.26%)
Jan 24, 2019 14.43 15.99 14.31 15.81 2,221,118 +1.42(+9.87%)
Jan 23, 2019 14.26 14.61 13.85 14.39 1,992,665 +0.19(+1.34%)
Jan 22, 2019 14.99 15.94 13.92 14.20 4,807,505 -0.93(-6.15%)
Jan 18, 2019 13.64 15.60 13.42 15.13 5,474,200 +1.52(+11.17%)
Jan 17, 2019 14.05 14.11 13.33 13.61 1,183,426 -0.50(-3.54%)
Jan 16, 2019 14.55 14.90 13.90 14.11 1,601,660 -0.53(-3.62%)
Jan 15, 2019 14.17 14.77 14.17 14.64 917,839 +0.46(+3.24%)
Jan 14, 2019 15.03 15.23 14.16 14.18 917,793 -1.09(-7.14%)
Jan 11, 2019 15.01 15.39 14.64 15.27 715,700 +0.22(+1.46%)
Jan 10, 2019 14.90 15.18 14.05 15.05 1,632,583 -0.59(-3.77%)
Jan 09, 2019 15.74 16.23 15.48 15.64 832,650 -0.12(-0.76%)
Jan 08, 2019 15.40 16.36 14.77 15.76 1,391,123 +0.48(+3.14%)
Jan 07, 2019 14.65 15.54 14.45 15.28 1,457,298 +1.02(+7.15%)
Jan 04, 2019 13.36 14.97 13.25 14.26 1,708,300 +1.01(+7.62%)
Jan 03, 2019 13.98 14.46 13.15 13.25 1,395,653 -0.88(-6.23%)
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.