Overstock Com Ord Shs (NQ: OSTK )

75.35 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.20 20.17 18.20 19.81 269,485 +1.91(+10.67%)
Sep 29, 2008 19.55 20.16 17.75 17.90 197,958 -2.29(-11.34%)
Sep 26, 2008 20.22 20.82 19.73 20.19 252,961 -0.64(-3.07%)
Sep 25, 2008 20.12 21.45 19.29 20.83 134,938 +0.91(+4.57%)
Sep 24, 2008 19.58 20.76 19.30 19.92 143,820 +0.34(+1.74%)
Sep 23, 2008 21.23 21.23 19.50 19.58 178,383 -1.76(-8.25%)
Sep 22, 2008 21.61 22.00 20.32 21.34 162,081 -0.26(-1.20%)
Sep 19, 2008 21.63 22.60 20.79 21.60 619,832 +1.60(+8.00%)
Sep 18, 2008 17.28 20.05 17.20 20.00 687,116 +2.86(+16.69%)
Sep 17, 2008 18.23 19.43 16.62 17.14 411,980 -1.33(-7.20%)
Sep 16, 2008 17.49 18.59 17.12 18.47 295,000 +0.79(+4.47%)
Sep 15, 2008 18.99 19.05 17.57 17.68 258,147 -1.37(-7.19%)
Sep 12, 2008 19.02 19.27 18.85 19.05 324,541 -0.09(-0.47%)
Sep 11, 2008 19.02 19.42 18.68 19.14 411,103 -0.30(-1.54%)
Sep 10, 2008 19.32 19.80 18.61 19.44 222,825 +0.40(+2.10%)
Sep 09, 2008 20.19 21.26 19.04 19.04 396,015 -1.24(-6.11%)
Sep 08, 2008 20.04 20.31 18.61 20.28 286,766 +1.17(+6.12%)
Sep 05, 2008 19.93 19.97 18.90 19.11 305,750 -0.72(-3.63%)
Sep 04, 2008 21.26 21.35 19.83 19.83 266,396 -1.63(-7.60%)
Sep 03, 2008 20.55 21.67 20.38 21.46 217,610 +0.89(+4.33%)
Sep 02, 2008 21.10 21.56 20.08 20.57 152,875 -0.57(-2.70%)
Aug 29, 2008 20.84 21.18 20.28 21.14 160,072 +0.15(+0.71%)
Aug 28, 2008 20.05 20.99 19.95 20.99 169,992 +0.67(+3.30%)
Aug 27, 2008 19.08 20.60 18.68 20.32 209,334 +1.28(+6.72%)
Aug 26, 2008 19.58 20.17 18.69 19.04 139,690 -0.22(-1.14%)
Aug 25, 2008 20.03 20.05 18.56 19.26 239,074 -1.09(-5.36%)
Aug 22, 2008 18.04 20.48 18.04 20.35 157,957 +2.32(+12.87%)
Aug 21, 2008 18.79 19.45 17.70 18.03 265,220 -0.91(-4.80%)
Aug 20, 2008 20.42 20.42 18.15 18.94 231,022 -0.47(-2.42%)
Aug 19, 2008 20.00 20.20 19.26 19.41 191,856 -0.79(-3.91%)
Aug 18, 2008 20.60 21.25 19.82 20.20 204,242 -0.15(-0.74%)
Aug 15, 2008 21.05 21.40 20.07 20.35 214,073 -0.41(-1.97%)
Aug 14, 2008 20.21 20.82 19.98 20.76 183,770 +0.10(+0.48%)
Aug 13, 2008 20.26 21.08 20.26 20.66 241,986 +0.51(+2.53%)
Aug 12, 2008 20.20 20.79 19.63 20.15 185,727 +0.02(+0.10%)
Aug 11, 2008 19.78 20.78 19.33 20.13 296,411 +0.36(+1.82%)
Aug 08, 2008 19.83 20.33 19.06 19.77 146,411 +0.00(+0.00%)
Aug 07, 2008 20.26 20.36 19.27 19.77 205,813 -0.82(-3.98%)
Aug 06, 2008 19.86 20.61 19.37 20.59 244,412 +0.70(+3.52%)
Aug 05, 2008 19.08 20.00 18.45 19.89 202,307 +1.06(+5.63%)
Aug 04, 2008 18.49 19.05 17.84 18.83 275,222 +0.37(+2.00%)
Aug 01, 2008 17.81 18.69 17.33 18.46 169,093 +0.70(+3.94%)
Jul 31, 2008 17.38 18.00 17.38 17.76 129,176 +0.04(+0.23%)
Jul 30, 2008 17.90 17.97 17.13 17.72 341,380 -0.18(-1.01%)
Jul 29, 2008 17.90 18.07 17.12 17.90 169,809 +0.91(+5.36%)
Jul 28, 2008 17.34 18.24 16.66 16.99 376,866 -0.57(-3.25%)
Jul 25, 2008 18.50 18.68 17.55 17.56 303,777 -0.64(-3.52%)
Jul 24, 2008 17.57 18.50 17.45 18.20 364,528 +0.75(+4.30%)
Jul 23, 2008 16.57 17.60 16.12 17.45 496,919 +0.71(+4.24%)
Jul 22, 2008 15.21 16.80 14.81 16.74 874,397 +0.87(+5.48%)
Jul 21, 2008 16.40 16.72 13.64 15.87 2,456,846 -0.44(-2.70%)
Jul 18, 2008 26.02 26.02 16.05 16.31 4,453,831 -11.39(-41.12%)
Jul 17, 2008 26.75 29.59 26.75 27.70 907,100 +1.33(+5.04%)
Jul 16, 2008 23.55 26.74 22.58 26.37 432,351 +2.82(+11.97%)
Jul 15, 2008 22.70 25.55 22.24 23.55 444,161 +0.51(+2.21%)
Jul 14, 2008 23.74 24.00 22.03 23.04 421,676 -0.46(-1.96%)
Jul 11, 2008 22.76 23.79 22.26 23.50 332,250 +0.22(+0.95%)
Jul 10, 2008 22.73 24.16 22.50 23.28 424,488 -0.28(-1.19%)
Jul 09, 2008 24.92 25.70 23.52 23.56 413,827 -1.45(-5.80%)
Jul 08, 2008 23.17 25.01 22.59 25.01 388,875 +1.70(+7.29%)
Jul 07, 2008 23.15 24.29 22.61 23.31 384,842 +0.34(+1.48%)
Jul 04, 2008 24.20 24.20 22.72 22.97 306,439 +0.00(+0.00%)
Jul 03, 2008 24.20 24.20 22.72 22.97 306,439 -1.26(-5.20%)
Jul 02, 2008 26.32 26.36 23.64 24.23 363,266 -2.15(-8.15%)
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.