Overstock Com Ord Shs (NQ: OSTK )

85.81 USD +2.12 (+2.53%)
Streaming Delayed Price Updated: 10:07 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.610 7.850 7.570 7.840 147,951 +0.14(+1.82%)
Dec 29, 2011 7.780 7.790 7.700 7.700 96,722 -0.07(-0.90%)
Dec 28, 2011 7.930 7.930 7.760 7.770 313,010 -0.23(-2.88%)
Dec 27, 2011 7.750 8.000 7.750 8.000 73,066 +0.23(+2.96%)
Dec 23, 2011 7.810 7.830 7.700 7.770 50,497 -0.03(-0.38%)
Dec 21, 2011 7.850 7.900 7.750 7.800 92,970 -0.10(-1.27%)
Dec 20, 2011 7.780 7.940 7.780 7.900 104,674 +0.14(+1.80%)
Dec 19, 2011 7.990 8.000 7.750 7.760 95,797 -0.18(-2.27%)
Dec 16, 2011 7.970 8.000 7.830 7.940 93,670 +0.02(+0.25%)
Dec 15, 2011 8.060 8.110 7.870 7.920 54,122 -0.02(-0.25%)
Dec 14, 2011 7.790 7.990 7.750 7.940 63,490 +0.03(+0.38%)
Dec 13, 2011 8.090 8.150 7.800 7.910 48,154 -0.10(-1.25%)
Dec 12, 2011 7.970 8.100 7.910 8.010 46,177 -0.10(-1.23%)
Dec 09, 2011 7.880 8.220 7.750 8.110 128,994 +0.26(+3.31%)
Dec 08, 2011 7.900 8.000 7.790 7.850 50,307 -0.13(-1.63%)
Dec 07, 2011 7.760 8.050 7.750 7.980 48,831 +0.17(+2.18%)
Dec 06, 2011 7.970 7.970 7.770 7.810 56,783 -0.12(-1.51%)
Dec 05, 2011 8.360 8.360 7.760 7.930 152,734 -0.31(-3.76%)
Dec 02, 2011 8.380 8.550 8.180 8.240 64,908 -0.08(-0.96%)
Dec 01, 2011 8.260 8.440 8.100 8.320 97,513 +0.06(+0.73%)
Nov 30, 2011 8.200 8.290 7.909 8.260 194,545 +0.37(+4.69%)
Nov 29, 2011 8.000 8.080 7.850 7.890 36,793 -0.08(-1.00%)
Nov 28, 2011 8.030 8.360 7.870 7.970 119,005 +0.22(+2.84%)
Nov 25, 2011 7.910 8.120 7.750 7.750 45,730 -0.20(-2.52%)
Nov 23, 2011 8.000 8.200 7.950 7.950 77,663 -0.05(-0.62%)
Nov 22, 2011 8.010 8.270 8.000 8.000 79,826 -0.01(-0.12%)
Nov 21, 2011 8.000 8.100 7.880 8.010 116,799 -0.01(-0.12%)
Nov 18, 2011 8.130 8.180 7.960 8.020 64,426 -0.07(-0.87%)
Nov 17, 2011 8.160 8.320 8.070 8.090 33,327 -0.05(-0.61%)
Nov 16, 2011 8.300 8.470 8.130 8.140 51,145 -0.27(-3.21%)
Nov 15, 2011 8.180 8.660 8.180 8.410 74,237 +0.15(+1.82%)
Nov 14, 2011 8.340 8.480 8.190 8.260 36,392 -0.12(-1.43%)
Nov 11, 2011 8.280 8.400 8.210 8.380 44,125 +0.15(+1.82%)
Nov 10, 2011 8.110 8.240 8.000 8.230 66,659 +0.19(+2.36%)
Nov 09, 2011 8.000 8.290 8.000 8.040 90,987 -0.19(-2.31%)
Nov 08, 2011 8.210 8.280 8.000 8.230 56,917 +0.04(+0.49%)
Nov 07, 2011 8.100 8.330 8.000 8.190 57,124 +0.05(+0.61%)
Nov 04, 2011 8.250 8.370 8.030 8.140 103,727 -0.22(-2.63%)
Nov 03, 2011 8.220 8.440 8.030 8.360 120,322 +0.20(+2.45%)
Nov 02, 2011 8.120 8.180 7.940 8.160 137,091 +0.21(+2.64%)
Nov 01, 2011 7.980 8.175 7.910 7.950 250,141 -0.35(-4.22%)
Oct 31, 2011 8.910 9.110 8.300 8.300 304,023 -0.76(-8.39%)
Oct 28, 2011 9.470 9.590 8.990 9.060 121,461 -0.48(-5.03%)
Oct 27, 2011 9.030 9.900 9.010 9.540 159,120 +0.05(+0.53%)
Oct 26, 2011 10.15 10.15 9.430 9.490 89,694 -0.45(-4.53%)
Oct 25, 2011 10.42 10.42 9.840 9.940 62,746 -0.65(-6.14%)
Oct 24, 2011 10.37 10.81 10.37 10.59 62,652 +0.29(+2.82%)
Oct 21, 2011 10.39 10.48 10.18 10.30 81,129 +0.13(+1.28%)
Oct 20, 2011 10.20 10.24 9.870 10.17 37,549 +0.02(+0.20%)
Oct 19, 2011 10.37 10.40 10.06 10.15 24,103 -0.21(-2.03%)
Oct 18, 2011 10.10 10.51 9.990 10.36 49,727 +0.26(+2.57%)
Oct 17, 2011 10.23 10.48 10.01 10.10 61,408 -0.19(-1.85%)
Oct 14, 2011 10.37 10.37 9.960 10.29 63,699 +0.12(+1.18%)
Oct 13, 2011 10.02 10.24 9.840 10.17 48,132 +0.07(+0.69%)
Oct 12, 2011 10.08 10.30 9.960 10.10 68,948 +0.16(+1.61%)
Oct 11, 2011 9.640 9.980 9.640 9.940 40,856 +0.19(+1.95%)
Oct 10, 2011 9.590 9.790 9.450 9.750 36,887 +0.37(+3.94%)
Oct 07, 2011 9.610 9.660 9.160 9.380 54,074 -0.23(-2.39%)
Oct 06, 2011 9.310 9.710 9.170 9.610 54,317 +0.31(+3.33%)
Oct 05, 2011 9.550 9.935 9.220 9.300 75,017 -0.26(-2.72%)
Oct 04, 2011 8.880 9.640 8.790 9.560 100,327 +0.61(+6.82%)
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.