Overstock Com Ord Shs (NQ: OSTK )

79.47 USD +3.76 (+4.97%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.30 16.39 15.35 15.80 828,596 -0.63(-3.83%)
Dec 28, 2006 16.50 16.70 16.26 16.43 171,668 -0.16(-0.96%)
Dec 27, 2006 16.70 16.86 16.17 16.59 417,254 -0.15(-0.90%)
Dec 26, 2006 16.62 16.84 16.02 16.74 286,093 +0.06(+0.36%)
Dec 22, 2006 16.34 16.97 16.23 16.68 226,973 +0.42(+2.58%)
Dec 21, 2006 16.28 17.11 16.08 16.26 381,347 -0.06(-0.37%)
Dec 20, 2006 16.39 16.44 16.00 16.32 171,198 +0.00(+0.00%)
Dec 19, 2006 14.90 16.59 14.90 16.32 685,885 +1.25(+8.29%)
Dec 18, 2006 16.08 16.13 14.90 15.07 309,989 -1.01(-6.28%)
Dec 15, 2006 15.91 16.43 15.80 16.08 293,488 +0.12(+0.75%)
Dec 14, 2006 16.45 16.55 15.90 15.96 245,390 -0.52(-3.16%)
Dec 13, 2006 16.12 16.60 15.86 16.48 363,355 +0.36(+2.23%)
Dec 12, 2006 16.33 16.49 15.80 16.12 901,261 -0.26(-1.59%)
Dec 11, 2006 16.75 17.51 16.23 16.38 700,486 -0.38(-2.27%)
Dec 08, 2006 16.80 16.95 16.28 16.76 253,863 +0.11(+0.66%)
Dec 07, 2006 16.30 17.14 16.10 16.65 807,434 +0.44(+2.71%)
Dec 06, 2006 16.00 16.26 15.60 16.21 328,750 +0.21(+1.31%)
Dec 05, 2006 16.23 16.35 15.61 16.00 431,266 -0.15(-0.93%)
Dec 04, 2006 15.35 16.54 15.10 16.15 721,604 +0.89(+5.83%)
Dec 01, 2006 14.36 15.66 14.28 15.26 985,973 +0.87(+6.05%)
Nov 30, 2006 14.46 14.64 14.25 14.39 216,100 +0.02(+0.14%)
Nov 29, 2006 14.21 14.40 14.18 14.37 404,226 +0.18(+1.27%)
Nov 28, 2006 14.27 14.46 13.97 14.19 490,950 -0.07(-0.49%)
Nov 27, 2006 14.42 14.70 13.93 14.26 662,604 -0.25(-1.72%)
Nov 24, 2006 14.34 14.80 14.13 14.51 268,623 +0.10(+0.69%)
Nov 22, 2006 14.02 14.50 14.02 14.41 366,465 +0.34(+2.42%)
Nov 21, 2006 14.20 14.24 14.01 14.07 187,891 -0.16(-1.12%)
Nov 20, 2006 14.54 14.60 14.00 14.23 255,991 -0.13(-0.91%)
Nov 17, 2006 13.82 14.57 13.61 14.36 775,173 +0.51(+3.68%)
Nov 16, 2006 13.87 14.00 13.60 13.85 215,254 -0.01(-0.07%)
Nov 15, 2006 13.74 13.96 13.50 13.86 289,157 +0.16(+1.17%)
Nov 14, 2006 13.54 13.87 13.40 13.70 475,267 +0.27(+2.01%)
Nov 13, 2006 13.67 13.79 13.40 13.43 463,535 -0.38(-2.75%)
Nov 10, 2006 13.45 13.92 13.45 13.81 394,807 +0.30(+2.22%)
Nov 09, 2006 14.35 14.35 13.49 13.51 407,274 -0.65(-4.59%)
Nov 08, 2006 13.75 14.40 13.60 14.16 545,355 +0.32(+2.31%)
Nov 07, 2006 14.53 14.58 13.71 13.84 935,953 -0.75(-5.14%)
Nov 06, 2006 15.70 16.74 14.36 14.59 2,430,518 -3.19(-17.94%)
Nov 03, 2006 17.75 18.15 17.25 17.78 841,866 +0.07(+0.40%)
Nov 02, 2006 17.59 17.91 17.42 17.71 221,060 +0.06(+0.34%)
Nov 01, 2006 18.35 18.35 17.62 17.65 304,773 -0.64(-3.50%)
Oct 31, 2006 18.10 18.48 17.92 18.29 212,765 +0.21(+1.16%)
Oct 30, 2006 18.27 18.48 17.94 18.08 177,092 -0.26(-1.42%)
Oct 27, 2006 18.58 18.84 18.25 18.34 202,174 -0.22(-1.19%)
Oct 26, 2006 17.96 18.88 17.91 18.56 898,986 +0.79(+4.45%)
Oct 25, 2006 17.76 18.70 17.72 17.77 371,841 +0.15(+0.85%)
Oct 24, 2006 17.46 17.72 17.39 17.62 334,621 +0.06(+0.34%)
Oct 23, 2006 17.72 17.89 17.31 17.56 172,053 -0.09(-0.51%)
Oct 20, 2006 17.94 18.45 17.60 17.65 281,298 -0.45(-2.49%)
Oct 19, 2006 17.86 18.25 17.83 18.10 374,808 +0.25(+1.40%)
Oct 18, 2006 18.16 18.31 17.67 17.85 492,366 -0.27(-1.49%)
Oct 17, 2006 17.72 19.07 17.38 18.12 652,222 +0.34(+1.91%)
Oct 16, 2006 18.20 18.20 17.75 17.78 445,341 -0.54(-2.95%)
Oct 13, 2006 18.40 18.42 18.09 18.32 424,836 -0.12(-0.65%)
Oct 12, 2006 18.65 18.65 18.09 18.44 431,940 -0.15(-0.81%)
Oct 11, 2006 18.64 19.09 18.00 18.59 377,090 -0.03(-0.16%)
Oct 10, 2006 18.33 18.70 18.12 18.62 437,266 +0.26(+1.42%)
Oct 09, 2006 18.59 18.59 18.23 18.36 217,172 -0.24(-1.29%)
Oct 06, 2006 18.10 18.70 17.94 18.60 494,771 +0.50(+2.76%)
Oct 05, 2006 17.52 18.57 17.47 18.10 482,579 +0.63(+3.61%)
Oct 04, 2006 17.20 17.50 17.01 17.47 262,841 +0.28(+1.63%)
Oct 03, 2006 17.03 17.70 17.00 17.19 218,917 +0.07(+0.41%)
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.