Overstock Com Ord Shs (NQ: OSTK )

80.94 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.80 20.86 20.39 20.80 0 +0.01(+0.05%)
Apr 29, 2013 20.74 20.88 20.53 20.79 254,106 +0.05(+0.24%)
Apr 26, 2013 20.71 20.88 20.70 20.74 290,966 +0.04(+0.19%)
Apr 25, 2013 19.66 20.74 19.50 20.70 0 +0.95(+4.81%)
Apr 24, 2013 18.62 19.75 18.51 19.75 802,202 +0.84(+4.44%)
Apr 23, 2013 18.86 19.08 18.33 18.91 466,205 +0.11(+0.59%)
Apr 22, 2013 19.06 19.23 18.36 18.80 1,046,857 +0.07(+0.37%)
Apr 19, 2013 17.30 19.25 17.05 18.73 2,239,789 +3.03(+19.30%)
Apr 18, 2013 13.59 15.94 13.44 15.70 1,603,117 +4.24(+37.00%)
Apr 17, 2013 11.42 11.64 10.89 11.46 134,788 -0.02(-0.17%)
Apr 16, 2013 11.76 12.29 11.37 11.48 81,589 -0.15(-1.29%)
Apr 15, 2013 12.71 12.98 11.60 11.63 85,115 -1.13(-8.86%)
Apr 12, 2013 12.74 12.90 12.60 12.76 36,008 -0.01(-0.08%)
Apr 11, 2013 12.28 12.88 12.18 12.77 67,417 +0.51(+4.16%)
Apr 10, 2013 12.03 12.32 11.87 12.26 59,422 +0.22(+1.83%)
Apr 09, 2013 12.42 12.49 12.00 12.04 70,244 -0.39(-3.14%)
Apr 08, 2013 12.71 12.73 12.29 12.43 75,509 -0.22(-1.74%)
Apr 05, 2013 12.50 12.89 12.50 12.65 53,931 -0.03(-0.24%)
Apr 04, 2013 12.35 12.70 12.32 12.68 53,529 +0.31(+2.51%)
Apr 03, 2013 12.49 12.61 12.25 12.37 63,362 -0.04(-0.32%)
Apr 02, 2013 12.31 12.41 12.27 12.41 59,871 +0.15(+1.22%)
Apr 01, 2013 12.35 12.69 12.09 12.26 80,550 -0.06(-0.49%)
Mar 28, 2013 12.43 12.43 12.25 12.32 57,336 -0.12(-0.96%)
Mar 27, 2013 12.45 12.57 12.30 12.44 62,592 -0.03(-0.24%)
Mar 26, 2013 12.69 12.71 12.28 12.47 50,516 -0.12(-0.95%)
Mar 25, 2013 12.56 12.72 12.47 12.59 56,911 +0.13(+1.04%)
Mar 22, 2013 11.95 12.59 11.95 12.46 118,101 +0.60(+5.06%)
Mar 21, 2013 11.98 12.02 11.77 11.86 72,746 -0.12(-1.00%)
Mar 20, 2013 12.00 12.11 11.93 11.98 59,815 +0.07(+0.59%)
Mar 19, 2013 11.85 12.04 11.79 11.91 87,251 +0.14(+1.19%)
Mar 18, 2013 11.27 11.90 11.27 11.77 90,304 +0.46(+4.07%)
Mar 15, 2013 11.25 11.65 11.23 11.31 182,844 +0.02(+0.18%)
Mar 14, 2013 11.52 11.55 10.80 11.29 116,208 -0.22(-1.91%)
Mar 13, 2013 11.79 11.79 11.38 11.51 54,951 -0.27(-2.29%)
Mar 12, 2013 12.07 12.12 11.68 11.78 45,363 -0.31(-2.52%)
Mar 11, 2013 12.19 12.32 12.01 12.09 39,262 -0.15(-1.27%)
Mar 08, 2013 12.38 12.55 12.03 12.24 103,065 +0.02(+0.16%)
Mar 07, 2013 11.78 12.29 11.70 12.22 67,208 +0.48(+4.09%)
Mar 06, 2013 12.26 12.26 11.69 11.74 42,262 -0.44(-3.61%)
Mar 05, 2013 11.93 12.32 11.82 12.18 75,532 +0.29(+2.44%)
Mar 04, 2013 11.71 11.94 11.65 11.89 49,831 +0.19(+1.62%)
Mar 01, 2013 11.53 11.75 11.38 11.70 124,373 +0.08(+0.69%)
Feb 28, 2013 11.67 11.75 11.54 11.62 119,776 -0.10(-0.85%)
Feb 27, 2013 11.91 12.12 11.55 11.72 122,205 -0.24(-2.01%)
Feb 26, 2013 12.20 12.48 11.89 11.96 50,220 -0.16(-1.32%)
Feb 25, 2013 12.56 12.62 12.03 12.12 57,791 -0.40(-3.19%)
Feb 22, 2013 12.37 12.86 12.12 12.52 68,587 +0.15(+1.21%)
Feb 21, 2013 12.25 12.53 12.13 12.37 65,025 +0.10(+0.81%)
Feb 20, 2013 12.48 12.79 12.19 12.27 111,684 -0.23(-1.84%)
Feb 19, 2013 12.30 12.57 12.30 12.50 93,598 +0.12(+0.97%)
Feb 15, 2013 12.54 12.64 12.24 12.38 146,718 -0.09(-0.72%)
Feb 14, 2013 12.74 12.84 12.39 12.47 103,138 -0.34(-2.65%)
Feb 13, 2013 12.69 12.99 12.58 12.81 61,583 +0.02(+0.16%)
Feb 12, 2013 12.90 12.92 12.35 12.79 102,321 -0.05(-0.39%)
Feb 11, 2013 13.03 13.16 12.63 12.84 84,117 -0.21(-1.61%)
Feb 08, 2013 13.20 13.20 13.01 13.05 40,553 -0.05(-0.38%)
Feb 07, 2013 13.20 13.28 12.82 13.10 106,643 -0.03(-0.23%)
Feb 06, 2013 13.38 13.38 12.72 13.13 179,937 -0.19(-1.43%)
Feb 04, 2013 13.32 13.62 13.24 13.32 88,252 -0.07(-0.52%)
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.