Overstock Com Ord Shs (NQ: OSTK )

78.61 USD +2.90 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 19.07 19.50 18.45 18.50 192,424 -0.63(-3.29%)
Apr 29, 2010 19.40 19.62 18.80 19.13 216,129 -0.13(-0.67%)
Apr 28, 2010 19.88 19.88 19.07 19.26 196,817 -0.54(-2.73%)
Apr 27, 2010 20.18 20.65 19.65 19.80 162,581 -0.40(-1.98%)
Apr 26, 2010 20.07 20.77 19.93 20.20 154,047 +0.05(+0.25%)
Apr 23, 2010 21.00 21.43 19.87 20.15 353,456 -0.74(-3.54%)
Apr 22, 2010 19.85 20.99 19.60 20.89 461,313 +0.97(+4.87%)
Apr 21, 2010 20.12 20.28 19.68 19.92 189,479 -0.23(-1.14%)
Apr 20, 2010 19.92 20.50 19.51 20.15 213,530 +0.28(+1.41%)
Apr 19, 2010 19.75 20.00 19.26 19.87 211,635 -0.02(-0.10%)
Apr 16, 2010 20.71 20.71 19.78 19.89 300,590 -0.89(-4.28%)
Apr 15, 2010 20.82 21.22 20.62 20.78 226,395 -0.21(-1.00%)
Apr 14, 2010 20.72 21.18 20.20 20.99 334,239 +0.36(+1.75%)
Apr 13, 2010 21.12 21.77 20.60 20.63 369,789 -0.48(-2.27%)
Apr 12, 2010 20.15 21.26 20.00 21.11 528,811 +1.00(+4.97%)
Apr 09, 2010 19.82 20.30 19.35 20.11 293,435 +0.33(+1.67%)
Apr 08, 2010 19.40 19.96 19.07 19.78 383,896 +0.07(+0.36%)
Apr 07, 2010 19.88 20.43 19.02 19.71 497,304 -0.16(-0.81%)
Apr 06, 2010 18.50 20.46 18.12 19.87 910,178 +1.19(+6.37%)
Apr 05, 2010 17.10 18.88 17.10 18.68 1,000,957 +1.78(+10.53%)
Apr 01, 2010 16.57 16.90 16.90 16.90 842,200 +0.67(+4.13%)
Mar 31, 2010 13.68 17.84 13.22 16.23 3,641,670 +2.53(+18.47%)
Mar 30, 2010 13.91 14.08 13.64 13.70 156,875 -0.04(-0.29%)
Mar 29, 2010 13.84 14.08 13.57 13.74 86,119 -0.02(-0.15%)
Mar 26, 2010 13.90 14.21 13.58 13.76 107,905 -0.01(-0.07%)
Mar 25, 2010 14.09 14.70 13.73 13.77 249,880 -0.25(-1.78%)
Mar 24, 2010 14.23 14.38 13.95 14.02 82,757 -0.29(-2.03%)
Mar 23, 2010 14.17 14.38 13.94 14.31 80,598 +0.16(+1.13%)
Mar 22, 2010 13.83 14.30 13.56 14.15 76,381 +0.14(+1.00%)
Mar 19, 2010 14.25 14.25 13.84 14.01 134,236 -0.15(-1.06%)
Mar 18, 2010 14.48 14.55 14.01 14.16 133,687 -0.48(-3.28%)
Mar 17, 2010 14.96 15.13 14.63 14.64 145,051 -0.33(-2.20%)
Mar 16, 2010 14.55 15.22 14.17 14.97 150,101 +0.53(+3.67%)
Mar 15, 2010 14.24 14.55 14.01 14.44 115,651 -0.09(-0.62%)
Mar 12, 2010 14.65 14.90 14.45 14.53 130,270 +0.00(+0.00%)
Mar 11, 2010 14.27 14.66 14.11 14.53 70,740 +0.19(+1.32%)
Mar 10, 2010 14.59 14.59 14.13 14.34 151,077 -0.25(-1.71%)
Mar 09, 2010 14.17 14.83 14.16 14.59 246,956 +0.40(+2.82%)
Mar 08, 2010 13.39 14.30 13.23 14.19 241,006 +0.76(+5.66%)
Mar 05, 2010 13.17 13.50 13.16 13.43 50,374 +0.35(+2.68%)
Mar 04, 2010 13.41 13.45 12.94 13.08 63,437 -0.20(-1.51%)
Mar 03, 2010 13.40 13.47 13.02 13.28 72,778 -0.08(-0.60%)
Mar 02, 2010 12.92 13.50 12.82 13.36 247,393 +0.46(+3.57%)
Mar 01, 2010 12.39 12.91 12.33 12.90 135,189 +0.59(+4.79%)
Feb 26, 2010 12.44 12.59 12.01 12.31 114,337 -0.15(-1.20%)
Feb 25, 2010 12.25 12.48 12.03 12.46 90,427 -0.02(-0.16%)
Feb 24, 2010 12.02 12.54 11.81 12.48 123,755 +0.46(+3.83%)
Feb 23, 2010 11.96 12.25 11.65 12.02 109,165 +0.10(+0.84%)
Feb 22, 2010 12.12 12.34 11.90 11.92 82,314 -0.19(-1.57%)
Feb 19, 2010 12.23 12.32 12.08 12.11 93,508 -0.12(-0.98%)
Feb 18, 2010 11.87 12.25 11.76 12.23 128,422 +0.36(+3.03%)
Feb 17, 2010 11.94 11.99 11.65 11.87 64,272 +0.01(+0.08%)
Feb 16, 2010 11.86 12.17 11.62 11.86 106,702 +0.06(+0.51%)
Feb 12, 2010 11.72 11.80 11.80 11.80 157,000 -0.09(-0.76%)
Feb 11, 2010 11.64 11.96 11.53 11.89 74,116 +0.27(+2.32%)
Feb 10, 2010 11.43 11.70 11.26 11.62 69,285 +0.17(+1.48%)
Feb 09, 2010 11.38 11.47 11.25 11.45 83,645 +0.27(+2.42%)
Feb 08, 2010 11.37 11.51 11.16 11.18 72,090 -0.24(-2.10%)
Feb 05, 2010 11.10 11.71 11.10 11.42 276,265 +0.32(+2.88%)
Feb 04, 2010 11.35 11.42 10.88 11.10 242,263 -0.30(-2.63%)
Feb 03, 2010 11.50 11.77 11.35 11.40 151,198 -0.02(-0.18%)
Feb 02, 2010 12.08 12.08 11.35 11.42 212,535 -0.65(-5.39%)
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.