Overstock Com Ord Shs (NQ: OSTK )

81.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.51 21.00 19.15 19.22 328,997 -1.15(-5.65%)
Apr 29, 2008 19.07 20.64 18.75 20.37 383,853 +1.15(+5.98%)
Apr 28, 2008 19.88 19.98 18.42 19.22 520,569 -0.65(-3.27%)
Apr 25, 2008 17.88 19.91 17.84 19.87 753,849 +2.03(+11.38%)
Apr 24, 2008 17.50 17.87 16.96 17.84 403,756 +0.35(+2.00%)
Apr 23, 2008 17.50 17.98 16.72 17.49 602,422 +0.00(+0.00%)
Apr 22, 2008 17.48 18.03 17.12 17.49 608,762 -0.11(-0.63%)
Apr 21, 2008 18.19 18.38 17.30 17.60 599,079 -0.87(-4.71%)
Apr 18, 2008 18.14 21.00 17.05 18.47 1,968,426 +4.47(+31.93%)
Apr 17, 2008 14.26 14.37 13.72 14.00 145,326 -0.31(-2.17%)
Apr 16, 2008 13.83 14.33 13.15 14.31 165,807 +0.59(+4.30%)
Apr 15, 2008 13.87 13.94 13.18 13.72 124,667 -0.08(-0.58%)
Apr 14, 2008 13.30 14.00 13.15 13.80 245,506 +0.64(+4.86%)
Apr 11, 2008 12.60 13.79 12.15 13.16 372,431 +0.35(+2.73%)
Apr 10, 2008 14.14 14.14 12.32 12.81 526,897 -1.31(-9.28%)
Apr 09, 2008 14.67 14.95 13.42 14.12 321,387 -0.54(-3.68%)
Apr 08, 2008 13.07 14.79 12.85 14.66 542,229 +1.39(+10.47%)
Apr 07, 2008 11.85 13.60 11.85 13.27 302,140 +1.53(+13.03%)
Apr 04, 2008 11.89 12.22 11.50 11.74 117,116 -0.11(-0.93%)
Apr 03, 2008 11.84 12.25 11.74 11.85 134,358 -0.17(-1.41%)
Apr 02, 2008 12.10 12.50 11.87 12.02 177,567 -0.12(-0.99%)
Apr 01, 2008 12.30 12.75 11.99 12.14 175,475 +0.23(+1.93%)
Mar 31, 2008 11.93 12.08 11.58 11.91 201,683 -0.02(-0.17%)
Mar 28, 2008 11.60 12.35 11.30 11.93 531,303 +0.44(+3.83%)
Mar 27, 2008 11.46 11.93 11.19 11.49 168,585 +0.04(+0.35%)
Mar 26, 2008 11.28 11.78 10.57 11.45 121,155 +0.09(+0.79%)
Mar 25, 2008 10.63 11.75 10.63 11.36 327,410 +0.71(+6.67%)
Mar 24, 2008 10.28 11.33 10.23 10.65 255,454 +0.43(+4.21%)
Mar 21, 2008 11.65 11.65 10.06 10.22 461,457 +0.00(+0.00%)
Mar 20, 2008 11.65 11.65 10.06 10.22 461,457 +0.45(+4.61%)
Mar 19, 2008 10.31 10.50 9.770 9.770 205,271 -0.59(-5.69%)
Mar 18, 2008 9.310 10.40 8.940 10.36 277,642 +0.88(+9.28%)
Mar 17, 2008 9.300 9.850 9.090 9.480 155,930 -0.02(-0.21%)
Mar 14, 2008 9.650 9.920 9.140 9.500 235,642 -0.09(-0.94%)
Mar 13, 2008 8.970 9.590 8.610 9.590 279,431 +0.49(+5.38%)
Mar 12, 2008 9.540 9.760 8.950 9.100 218,735 -0.48(-5.01%)
Mar 11, 2008 9.170 9.690 8.980 9.580 206,789 +0.68(+7.64%)
Mar 10, 2008 9.910 9.910 8.670 8.900 422,784 -1.00(-10.10%)
Mar 07, 2008 9.160 9.910 9.160 9.900 285,989 +0.62(+6.68%)
Mar 06, 2008 9.900 10.08 9.140 9.280 354,869 -0.77(-7.66%)
Mar 05, 2008 10.16 10.43 9.900 10.05 176,990 -0.08(-0.79%)
Mar 04, 2008 10.20 10.39 9.810 10.13 150,203 -0.20(-1.94%)
Mar 03, 2008 10.32 10.42 9.900 10.33 243,721 +0.08(+0.78%)
Feb 29, 2008 10.50 10.73 10.06 10.25 253,781 -0.36(-3.39%)
Feb 28, 2008 10.89 10.99 10.40 10.61 163,924 -0.18(-1.67%)
Feb 27, 2008 10.20 11.35 10.20 10.79 177,844 -0.19(-1.73%)
Feb 26, 2008 10.68 11.18 10.60 10.98 160,481 +0.25(+2.33%)
Feb 25, 2008 11.08 11.68 10.41 10.73 274,889 -0.37(-3.33%)
Feb 22, 2008 11.13 11.57 11.00 11.10 346,603 -0.04(-0.36%)
Feb 21, 2008 11.67 12.18 11.06 11.14 360,417 -0.42(-3.63%)
Feb 20, 2008 11.25 11.76 11.25 11.56 251,221 +0.26(+2.30%)
Feb 19, 2008 11.39 11.69 11.25 11.30 313,016 +0.20(+1.80%)
Feb 18, 2008 11.25 11.36 10.82 11.10 249,695 +0.00(+0.00%)
Feb 15, 2008 11.25 11.36 10.82 11.10 249,695 -0.24(-2.12%)
Feb 14, 2008 11.65 12.18 11.34 11.34 589,633 -0.24(-2.07%)
Feb 13, 2008 11.22 11.60 11.02 11.58 212,968 +0.51(+4.61%)
Feb 12, 2008 11.48 11.48 10.88 11.07 265,968 -0.33(-2.89%)
Feb 11, 2008 10.15 11.75 10.15 11.40 543,553 +1.22(+11.98%)
Feb 08, 2008 10.23 10.39 9.950 10.18 327,497 -0.05(-0.49%)
Feb 07, 2008 10.04 10.48 9.910 10.23 429,536 +0.15(+1.49%)
Feb 06, 2008 10.17 10.53 10.03 10.08 289,523 +0.01(+0.10%)
Feb 05, 2008 10.32 10.87 10.04 10.07 327,720 -0.44(-4.19%)
Feb 04, 2008 10.94 11.12 10.41 10.51 376,706 -0.44(-4.02%)
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.