Overstock Com Ord Shs (NQ: OSTK )

81.41 USD +2.80 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.00 15.31 13.75 14.89 415,224 -0.01(-0.05%)
Sep 29, 2003 15.40 15.71 14.90 14.90 317,367 -0.15(-1.00%)
Sep 26, 2003 15.65 15.65 14.25 15.05 210,978 -0.61(-3.90%)
Sep 25, 2003 16.60 16.70 15.50 15.66 190,891 -0.89(-5.38%)
Sep 24, 2003 17.24 18.45 16.57 16.55 1,245,292 -0.69(-4.00%)
Sep 23, 2003 16.45 17.25 16.16 17.24 205,077 +1.07(+6.62%)
Sep 22, 2003 16.54 16.76 16.00 16.17 171,994 -0.63(-3.75%)
Sep 19, 2003 16.75 16.97 16.39 16.80 149,805 +0.22(+1.32%)
Sep 18, 2003 16.18 16.87 15.66 16.58 248,442 +0.45(+2.80%)
Sep 17, 2003 15.89 16.60 15.89 16.13 215,905 +0.19(+1.19%)
Sep 16, 2003 16.19 16.23 15.65 15.94 134,104 -0.23(-1.42%)
Sep 15, 2003 15.37 16.23 15.15 16.17 305,400 +1.01(+6.66%)
Sep 12, 2003 15.30 15.51 14.94 15.16 175,300 -0.21(-1.37%)
Sep 11, 2003 15.01 15.45 15.01 15.37 120,000 +0.36(+2.39%)
Sep 10, 2003 15.50 15.50 15.00 15.01 168,800 -0.65(-4.14%)
Sep 09, 2003 16.02 16.08 15.34 15.66 227,700 -0.39(-2.43%)
Sep 08, 2003 15.98 16.19 15.76 16.05 168,100 +0.25(+1.58%)
Sep 05, 2003 16.64 16.64 15.70 15.80 322,000 -0.50(-3.07%)
Sep 04, 2003 16.53 16.60 16.00 16.30 342,100 +0.22(+1.37%)
Sep 03, 2003 14.93 16.52 14.83 16.08 1,117,400 +1.25(+8.43%)
Sep 02, 2003 14.49 14.88 14.40 14.83 444,400 +0.58(+4.07%)
Aug 29, 2003 14.25 14.60 14.06 14.25 235,800 +0.13(+0.92%)
Aug 28, 2003 13.75 14.29 13.42 14.12 355,100 +0.39(+2.84%)
Aug 27, 2003 13.40 13.90 13.10 13.73 412,000 +0.33(+2.46%)
Aug 26, 2003 12.25 14.15 11.75 13.40 1,101,500 +1.00(+8.06%)
Aug 25, 2003 11.80 12.50 11.20 12.40 576,400 +0.63(+5.35%)
Aug 22, 2003 11.78 12.01 11.41 11.77 227,000 -0.15(-1.26%)
Aug 21, 2003 12.25 12.25 11.40 11.92 585,200 -0.61(-4.87%)
Aug 20, 2003 12.19 12.72 12.00 12.53 243,300 +0.34(+2.78%)
Aug 19, 2003 11.76 12.55 11.60 12.19 196,800 +0.54(+4.64%)
Aug 18, 2003 11.49 11.96 11.36 11.65 146,100 +0.19(+1.66%)
Aug 15, 2003 11.36 11.49 11.35 11.46 35,300 +0.21(+1.86%)
Aug 14, 2003 11.35 11.50 10.89 11.25 83,100 -0.20(-1.74%)
Aug 13, 2003 11.21 11.73 11.00 11.45 163,000 +0.19(+1.69%)
Aug 12, 2003 11.15 11.52 11.02 11.26 209,000 +0.24(+2.18%)
Aug 11, 2003 10.50 11.21 10.31 11.02 245,500 +0.55(+5.25%)
Aug 08, 2003 10.57 10.70 10.31 10.47 119,900 -0.08(-0.76%)
Aug 07, 2003 10.79 10.79 10.45 10.55 144,300 +0.04(+0.38%)
Aug 06, 2003 11.02 11.21 10.50 10.51 247,200 -0.75(-6.66%)
Aug 05, 2003 11.05 11.50 11.05 11.26 337,100 +0.21(+1.90%)
Aug 04, 2003 11.18 11.25 10.80 11.05 296,400 +0.02(+0.18%)
Aug 01, 2003 10.81 11.14 10.53 11.03 556,883 +0.22(+2.04%)
Jul 31, 2003 11.75 11.80 10.75 10.81 1,606,500 -2.72(-20.10%)
Jul 30, 2003 13.15 13.56 12.71 13.53 469,100 +0.44(+3.36%)
Jul 29, 2003 13.51 13.58 12.50 13.09 153,000 -0.35(-2.60%)
Jul 28, 2003 12.67 13.48 12.60 13.44 211,300 +0.94(+7.52%)
Jul 25, 2003 12.40 12.86 12.00 12.50 256,300 +0.10(+0.81%)
Jul 24, 2003 12.90 13.00 12.20 12.40 240,100 -0.32(-2.52%)
Jul 23, 2003 13.00 13.00 12.46 12.72 157,800 -0.31(-2.38%)
Jul 22, 2003 12.61 13.03 12.25 13.03 188,300 +0.43(+3.41%)
Jul 21, 2003 13.14 13.25 12.20 12.60 154,500 -0.39(-3.00%)
Jul 18, 2003 12.12 13.00 11.90 12.99 211,700 +1.09(+9.16%)
Jul 17, 2003 12.45 12.69 11.90 11.90 230,300 -0.60(-4.80%)
Jul 16, 2003 13.00 13.10 11.80 12.50 638,000 -0.50(-3.85%)
Jul 15, 2003 14.55 14.55 12.75 13.00 642,800 -1.53(-10.53%)
Jul 14, 2003 13.58 14.90 13.45 14.53 350,300 +1.11(+8.27%)
Jul 11, 2003 13.88 13.92 13.20 13.42 98,980 -0.13(-0.96%)
Jul 10, 2003 14.20 14.20 13.30 13.55 192,200 -0.56(-3.97%)
Jul 09, 2003 14.64 14.64 14.00 14.11 278,900 -0.48(-3.29%)
Jul 08, 2003 14.13 14.60 14.00 14.59 305,100 +0.39(+2.75%)
Jul 07, 2003 13.55 14.25 13.50 14.20 283,400 +0.93(+7.01%)
Jul 03, 2003 13.31 13.31 12.77 13.27 50,400 -0.28(-2.07%)
Jul 02, 2003 13.75 13.77 12.50 13.55 442,600 -0.16(-1.17%)
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.