Overstock Com Ord Shs (NQ: OSTK )

85.46 USD +1.77 (+2.11%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.00 19.85 18.22 18.67 893,247 +1.06(+6.02%)
Jul 30, 2007 18.09 18.29 17.39 17.61 649,520 -0.20(-1.12%)
Jul 27, 2007 17.63 18.01 17.22 17.81 243,958 +0.10(+0.56%)
Jul 26, 2007 18.25 18.73 17.52 17.71 282,226 -0.64(-3.49%)
Jul 25, 2007 19.09 19.22 18.27 18.35 336,098 -0.12(-0.65%)
Jul 24, 2007 19.23 19.23 18.27 18.47 254,860 -0.72(-3.75%)
Jul 23, 2007 19.81 20.25 19.00 19.19 203,847 -0.40(-2.04%)
Jul 20, 2007 19.65 19.89 19.40 19.59 213,057 -0.10(-0.51%)
Jul 19, 2007 20.26 20.49 19.65 19.69 264,545 -0.28(-1.40%)
Jul 18, 2007 19.55 21.72 18.93 19.97 1,300,357 +0.35(+1.78%)
Jul 17, 2007 19.26 19.78 18.91 19.62 171,975 +0.40(+2.08%)
Jul 16, 2007 19.40 19.69 19.02 19.22 103,880 -0.07(-0.36%)
Jul 13, 2007 19.06 20.01 19.03 19.29 567,002 +0.27(+1.42%)
Jul 12, 2007 19.29 19.46 18.89 19.02 208,979 -0.05(-0.26%)
Jul 11, 2007 19.48 19.57 19.00 19.07 219,075 -0.16(-0.83%)
Jul 10, 2007 20.00 20.10 19.18 19.23 236,489 -0.70(-3.51%)
Jul 09, 2007 19.69 20.30 19.38 19.93 566,414 +1.23(+6.58%)
Jul 06, 2007 18.58 18.92 18.50 18.70 99,682 +0.06(+0.32%)
Jul 05, 2007 19.23 19.37 18.55 18.64 117,757 -0.59(-3.07%)
Jul 03, 2007 18.25 19.45 18.11 19.23 412,728 +1.03(+5.66%)
Jul 02, 2007 18.32 18.58 18.02 18.20 280,464 -0.07(-0.38%)
Jun 29, 2007 18.73 18.93 18.23 18.27 180,419 -0.32(-1.72%)
Jun 28, 2007 18.73 18.95 18.47 18.59 172,375 -0.11(-0.59%)
Jun 27, 2007 18.13 18.76 18.13 18.70 248,827 +0.40(+2.19%)
Jun 26, 2007 18.79 18.94 17.98 18.30 321,144 -0.42(-2.24%)
Jun 25, 2007 18.65 18.74 18.16 18.72 260,948 +0.08(+0.43%)
Jun 22, 2007 18.78 18.85 18.56 18.64 380,408 -0.22(-1.17%)
Jun 21, 2007 18.89 19.22 18.57 18.86 156,409 -0.09(-0.47%)
Jun 20, 2007 19.09 19.28 18.83 18.95 287,700 -0.05(-0.26%)
Jun 19, 2007 19.11 19.49 19.00 19.00 158,800 -0.15(-0.78%)
Jun 18, 2007 19.43 19.50 19.11 19.15 136,200 -0.19(-0.98%)
Jun 15, 2007 19.47 19.47 19.15 19.34 221,200 +0.23(+1.20%)
Jun 14, 2007 18.71 19.90 18.66 19.11 514,200 +0.50(+2.69%)
Jun 13, 2007 18.35 18.69 18.15 18.61 406,900 +0.40(+2.20%)
Jun 12, 2007 18.21 18.47 18.05 18.21 203,600 -0.18(-0.98%)
Jun 11, 2007 18.00 18.44 17.92 18.39 745,180 +0.34(+1.88%)
Jun 08, 2007 17.90 18.24 17.85 18.05 116,387 +0.12(+0.67%)
Jun 07, 2007 18.50 18.90 17.66 17.93 602,403 -0.52(-2.82%)
Jun 06, 2007 18.49 18.53 18.23 18.45 363,883 -0.12(-0.65%)
Jun 05, 2007 18.78 18.98 18.37 18.57 160,246 -0.15(-0.80%)
Jun 04, 2007 18.75 19.18 18.62 18.72 250,821 -0.14(-0.74%)
Jun 01, 2007 18.46 19.17 18.46 18.86 343,927 +0.44(+2.39%)
May 31, 2007 18.39 18.57 18.32 18.42 251,045 +0.17(+0.93%)
May 30, 2007 18.48 18.48 17.88 18.25 470,035 -0.35(-1.88%)
May 29, 2007 18.53 19.07 18.21 18.60 261,949 +0.20(+1.09%)
May 25, 2007 18.41 18.46 17.75 18.40 209,901 -0.06(-0.33%)
May 24, 2007 18.66 19.07 18.35 18.46 179,653 -0.29(-1.55%)
May 23, 2007 18.58 19.15 18.40 18.75 239,614 +0.16(+0.86%)
May 22, 2007 18.00 18.92 17.80 18.59 277,780 +0.58(+3.22%)
May 21, 2007 18.19 18.50 17.91 18.01 223,007 -0.13(-0.72%)
May 18, 2007 18.55 18.55 17.90 18.14 262,611 -0.33(-1.79%)
May 17, 2007 18.17 18.59 18.06 18.47 375,972 +0.29(+1.60%)
May 16, 2007 17.40 18.47 17.18 18.18 1,041,575 +1.19(+7.00%)
May 15, 2007 17.24 17.39 16.98 16.99 175,243 -0.18(-1.05%)
May 14, 2007 17.77 17.77 17.03 17.17 318,386 -0.58(-3.27%)
May 11, 2007 17.42 18.42 17.20 17.75 301,612 +0.55(+3.20%)
May 10, 2007 17.90 17.90 17.00 17.20 388,030 -0.85(-4.71%)
May 09, 2007 17.60 18.12 17.56 18.05 197,559 +0.35(+1.98%)
May 08, 2007 17.71 17.89 17.40 17.70 217,717 -0.10(-0.56%)
May 07, 2007 18.23 18.24 17.52 17.80 329,206 -0.51(-2.79%)
May 04, 2007 18.08 18.41 17.78 18.31 176,560 +0.41(+2.29%)
May 03, 2007 18.00 18.28 17.81 17.90 126,975 +0.02(+0.11%)
May 02, 2007 18.26 18.39 17.77 17.88 165,033 -0.35(-1.92%)
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.