Overstock Com Ord Shs (NQ: OSTK )

80.94 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 27.00 29.60 27.00 29.27 908,200 +1.30(+4.65%)
Feb 26, 2004 28.20 28.85 27.10 27.97 509,600 -0.14(-0.50%)
Feb 25, 2004 27.18 29.70 26.57 28.11 1,846,400 +1.22(+4.54%)
Feb 24, 2004 25.73 27.20 24.28 26.89 1,036,800 +1.54(+6.07%)
Feb 23, 2004 23.91 27.99 23.63 25.35 2,448,400 +1.72(+7.28%)
Feb 20, 2004 22.54 24.35 22.02 23.63 1,124,400 +1.09(+4.84%)
Feb 19, 2004 24.25 26.07 22.37 22.54 2,203,500 -1.51(-6.28%)
Feb 18, 2004 21.13 24.96 21.09 24.05 2,102,700 +2.95(+13.98%)
Feb 17, 2004 18.42 21.57 18.29 21.10 1,951,100 +2.95(+16.25%)
Feb 13, 2004 18.25 19.00 17.92 18.15 204,700 -0.27(-1.47%)
Feb 12, 2004 18.93 19.42 18.29 18.42 216,100 -0.48(-2.54%)
Feb 11, 2004 18.67 19.15 18.31 18.90 340,900 +0.25(+1.34%)
Feb 10, 2004 18.50 18.65 18.32 18.65 139,900 +0.17(+0.92%)
Feb 09, 2004 17.92 18.51 17.90 18.48 234,500 +0.50(+2.78%)
Feb 06, 2004 17.59 18.32 17.59 17.98 223,100 +0.31(+1.75%)
Feb 05, 2004 17.63 18.23 17.60 17.67 267,300 +0.05(+0.28%)
Feb 04, 2004 17.85 18.20 17.52 17.62 242,100 -0.66(-3.61%)
Feb 03, 2004 17.70 18.67 17.54 18.28 389,400 +0.40(+2.24%)
Feb 02, 2004 18.75 18.80 17.36 17.88 556,500 -1.03(-5.44%)
Jan 30, 2004 21.10 21.21 18.66 18.91 702,200 -2.29(-10.81%)
Jan 29, 2004 21.84 22.00 19.65 21.20 1,938,500 +0.40(+1.92%)
Jan 28, 2004 20.35 21.12 19.97 20.80 943,200 +0.23(+1.12%)
Jan 27, 2004 19.20 20.84 19.05 20.57 972,700 +1.38(+7.19%)
Jan 26, 2004 18.75 19.19 18.45 19.19 430,100 +0.61(+3.28%)
Jan 23, 2004 18.76 19.00 18.23 18.58 269,200 -0.38(-2.00%)
Jan 22, 2004 19.14 19.60 18.71 18.96 502,000 -0.03(-0.13%)
Jan 21, 2004 18.70 19.25 18.25 18.99 651,300 +0.38(+2.02%)
Jan 20, 2004 18.17 18.66 17.75 18.61 305,400 +0.49(+2.70%)
Jan 16, 2004 18.30 18.43 17.55 18.12 369,000 -0.18(-0.98%)
Jan 15, 2004 16.52 18.40 16.36 18.30 1,339,047 +1.80(+10.91%)
Jan 14, 2004 16.57 16.80 16.24 16.50 780,360 +0.18(+1.12%)
Jan 13, 2004 16.63 17.12 16.15 16.32 981,596 -1.07(-6.17%)
Jan 12, 2004 17.48 17.50 16.02 17.39 1,469,236 -0.11(-0.63%)
Jan 09, 2004 18.75 18.87 16.90 17.50 1,273,650 -1.47(-7.75%)
Jan 08, 2004 19.10 19.55 18.78 18.97 351,631 -0.13(-0.68%)
Jan 07, 2004 18.85 19.81 18.85 19.10 362,494 +0.11(+0.58%)
Jan 06, 2004 19.38 19.54 18.50 18.99 393,800 -0.38(-1.96%)
Jan 05, 2004 19.20 19.78 18.00 19.37 908,700 +0.23(+1.20%)
Jan 02, 2004 20.00 20.60 19.00 19.14 621,000 -0.73(-3.67%)
Dec 31, 2003 19.90 20.09 19.53 19.87 297,000 -0.09(-0.45%)
Dec 30, 2003 20.40 20.69 19.50 19.96 506,616 -0.70(-3.39%)
Dec 29, 2003 21.35 21.48 20.34 20.66 457,832 -0.24(-1.15%)
Dec 26, 2003 21.02 22.21 20.55 20.90 569,237 -0.02(-0.10%)
Dec 24, 2003 19.40 22.95 19.30 20.92 1,665,007 +1.83(+9.59%)
Dec 23, 2003 18.50 19.15 18.50 19.09 319,040 +0.55(+2.97%)
Dec 22, 2003 18.24 19.06 18.06 18.54 409,305 -0.49(-2.57%)
Dec 19, 2003 18.87 19.34 18.82 19.03 225,555 +0.26(+1.39%)
Dec 18, 2003 19.40 19.50 18.77 18.77 510,902 -0.50(-2.59%)
Dec 17, 2003 19.55 19.57 18.90 19.27 368,283 -0.08(-0.41%)
Dec 16, 2003 18.55 19.50 18.37 19.35 631,109 +0.93(+5.05%)
Dec 15, 2003 20.35 20.49 18.25 18.42 793,463 -1.04(-5.34%)
Dec 12, 2003 19.76 20.10 18.71 19.46 678,888 +0.21(+1.09%)
Dec 11, 2003 17.61 19.52 17.70 19.25 510,484 +1.64(+9.31%)
Dec 10, 2003 18.10 18.36 17.35 17.61 469,152 -0.57(-3.14%)
Dec 09, 2003 19.83 20.00 18.05 18.18 404,188 -1.32(-6.77%)
Dec 08, 2003 18.20 19.50 18.10 19.50 491,600 +1.32(+7.26%)
Dec 05, 2003 19.40 19.70 18.32 18.18 389,202 -1.22(-6.29%)
Dec 04, 2003 19.89 20.70 19.00 19.40 724,256 -0.22(-1.12%)
Dec 03, 2003 19.80 21.45 19.60 19.62 1,588,627 -0.58(-2.87%)
Dec 02, 2003 16.95 20.58 16.70 20.20 4,163,736 +3.93(+24.15%)
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.