Overstock Com Ord Shs (NQ: OSTK )

83.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.08 17.23 16.32 16.60 213,004 -0.43(-2.52%)
Mar 29, 2007 16.72 17.32 16.69 17.03 197,851 +0.42(+2.53%)
Mar 28, 2007 17.22 17.52 16.58 16.61 309,733 -0.68(-3.93%)
Mar 27, 2007 17.57 17.65 17.14 17.29 160,872 -0.26(-1.48%)
Mar 26, 2007 17.90 18.56 17.49 17.55 175,462 -0.34(-1.90%)
Mar 23, 2007 17.85 18.40 17.70 17.89 182,988 +0.02(+0.11%)
Mar 22, 2007 18.45 18.45 17.86 17.87 165,227 -0.58(-3.14%)
Mar 21, 2007 17.55 18.58 17.39 18.45 246,241 +0.90(+5.13%)
Mar 20, 2007 17.24 17.75 17.10 17.55 116,803 +0.23(+1.33%)
Mar 19, 2007 17.39 17.84 17.11 17.32 278,827 -0.03(-0.17%)
Mar 16, 2007 17.85 17.85 17.01 17.35 232,650 -0.46(-2.58%)
Mar 15, 2007 17.35 18.46 17.35 17.81 566,119 +0.20(+1.14%)
Mar 14, 2007 17.25 17.64 17.07 17.61 92,590 +0.32(+1.85%)
Mar 13, 2007 17.48 17.64 17.00 17.29 205,444 -0.19(-1.09%)
Mar 12, 2007 17.25 17.57 17.13 17.48 151,423 -0.03(-0.17%)
Mar 09, 2007 17.99 17.99 17.29 17.51 119,544 -0.35(-1.96%)
Mar 08, 2007 17.25 17.91 17.25 17.86 172,462 +0.72(+4.20%)
Mar 07, 2007 17.61 17.87 17.13 17.14 198,474 -0.52(-2.94%)
Mar 06, 2007 17.25 18.10 17.07 17.66 476,898 +0.55(+3.21%)
Mar 05, 2007 17.44 17.50 16.89 17.11 478,668 -0.48(-2.73%)
Mar 02, 2007 18.01 18.12 17.47 17.59 159,218 -0.54(-2.98%)
Mar 01, 2007 17.54 18.39 17.54 18.13 214,197 -0.06(-0.33%)
Feb 28, 2007 17.81 18.61 17.72 18.19 406,997 +0.29(+1.62%)
Feb 27, 2007 18.62 18.75 17.32 17.90 327,079 -0.96(-5.09%)
Feb 26, 2007 19.06 19.50 18.71 18.86 401,889 -0.20(-1.05%)
Feb 23, 2007 18.94 19.38 18.79 19.06 431,209 +0.04(+0.21%)
Feb 22, 2007 18.65 19.18 18.65 19.02 429,918 +0.38(+2.04%)
Feb 21, 2007 19.10 19.72 18.44 18.64 865,404 -0.39(-2.05%)
Feb 20, 2007 18.20 19.32 18.18 19.03 797,718 +0.79(+4.33%)
Feb 16, 2007 17.71 18.64 17.42 18.24 310,751 +0.50(+2.82%)
Feb 15, 2007 17.68 17.83 17.46 17.74 341,636 +0.14(+0.80%)
Feb 14, 2007 17.39 17.92 17.39 17.60 293,330 -0.05(-0.28%)
Feb 13, 2007 17.80 17.89 17.41 17.65 536,378 -0.16(-0.90%)
Feb 12, 2007 17.00 17.85 16.81 17.81 321,621 +0.72(+4.21%)
Feb 09, 2007 17.22 17.76 16.91 17.09 264,758 -0.17(-0.98%)
Feb 08, 2007 16.76 17.52 16.68 17.26 375,023 +0.18(+1.05%)
Feb 07, 2007 17.67 18.75 16.86 17.08 987,174 -0.82(-4.58%)
Feb 06, 2007 15.26 18.35 15.20 17.90 1,772,793 +3.24(+22.10%)
Feb 05, 2007 14.59 15.56 14.27 14.66 738,117 -0.45(-2.98%)
Feb 02, 2007 14.63 15.24 14.51 15.11 328,722 +0.51(+3.49%)
Feb 01, 2007 14.63 14.82 14.35 14.60 304,516 -0.12(-0.82%)
Jan 31, 2007 14.78 14.79 14.26 14.72 317,854 -0.06(-0.41%)
Jan 30, 2007 14.78 15.00 14.68 14.78 293,943 -0.02(-0.14%)
Jan 29, 2007 14.55 15.16 14.51 14.80 203,535 +0.24(+1.65%)
Jan 26, 2007 14.67 14.99 14.34 14.56 464,710 -0.15(-1.02%)
Jan 25, 2007 14.80 15.16 14.54 14.71 446,226 -0.12(-0.81%)
Jan 24, 2007 14.79 15.20 14.71 14.83 274,923 +0.34(+2.35%)
Jan 23, 2007 15.30 15.30 14.27 14.49 539,853 -0.87(-5.66%)
Jan 22, 2007 14.45 15.39 14.05 15.36 508,910 +0.93(+6.44%)
Jan 19, 2007 14.46 14.66 14.12 14.43 389,064 -0.06(-0.41%)
Jan 18, 2007 15.25 15.26 14.30 14.49 233,252 -0.69(-4.55%)
Jan 17, 2007 15.35 15.67 15.13 15.18 245,940 -0.11(-0.72%)
Jan 16, 2007 15.09 15.43 14.96 15.29 183,970 +0.16(+1.06%)
Jan 12, 2007 15.04 15.26 14.93 15.13 166,842 +0.03(+0.20%)
Jan 11, 2007 14.75 15.22 14.74 15.10 442,998 +0.33(+2.23%)
Jan 10, 2007 14.55 14.84 14.43 14.77 184,037 +0.22(+1.51%)
Jan 09, 2007 14.94 15.30 14.47 14.55 453,174 -0.36(-2.41%)
Jan 08, 2007 14.98 15.17 14.70 14.91 282,224 -0.12(-0.80%)
Jan 05, 2007 15.68 15.68 14.88 15.03 442,980 -0.73(-4.63%)
Jan 04, 2007 14.85 15.83 14.79 15.76 325,348 +0.98(+6.63%)
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.