Overstock Com Ord Shs (NQ: OSTK )

26.59 +0.35 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 55.15 55.34 51.72 52.17 3,650,781 -0.70(-1.32%)
Jan 28, 2005 57.73 58.37 52.12 52.87 9,281,443 -13.07(-19.82%)
Jan 27, 2005 63.99 67.08 62.12 65.94 5,105,142 +3.25(+5.19%)
Jan 26, 2005 59.59 63.12 58.57 62.69 2,488,104 +4.39(+7.52%)
Jan 25, 2005 57.35 59.99 57.14 58.30 1,896,636 +1.83(+3.24%)
Jan 24, 2005 61.42 61.57 55.75 56.47 2,022,959 -3.60(-5.99%)
Jan 21, 2005 60.38 61.00 59.00 60.07 1,824,079 +0.94(+1.59%)
Jan 20, 2005 58.56 62.25 57.95 59.13 3,568,752 -4.01(-6.35%)
Jan 19, 2005 64.89 66.34 62.60 63.14 5,283,305 +1.12(+1.81%)
Jan 18, 2005 57.00 62.64 56.65 62.02 3,184,970 +5.58(+9.88%)
Jan 14, 2005 55.40 56.75 54.80 56.44 1,124,080 +1.64(+2.99%)
Jan 13, 2005 55.22 57.24 53.87 54.80 2,116,280 -0.35(-0.63%)
Jan 12, 2005 54.52 55.71 52.30 55.15 2,153,617 +0.76(+1.40%)
Jan 11, 2005 55.85 58.17 52.80 54.39 3,332,617 -1.36(-2.44%)
Jan 10, 2005 61.55 61.90 55.30 55.75 2,241,338 -6.26(-10.10%)
Jan 07, 2005 60.15 62.25 58.55 62.01 1,594,653 +2.95(+4.99%)
Jan 06, 2005 64.19 64.41 59.03 59.06 1,949,443 -4.26(-6.73%)
Jan 05, 2005 64.25 65.91 63.09 63.32 946,941 -0.68(-1.06%)
Jan 04, 2005 66.45 67.59 61.77 64.00 1,732,968 -1.83(-2.78%)
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.