Overstock Com Ord Shs (NQ: OSTK )

82.10 USD -1.59 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.51 17.67 17.67 17.67 81,100 +0.16(+0.91%)
Aug 28, 2014 17.65 17.88 17.43 17.51 77,565 -0.30(-1.68%)
Aug 27, 2014 18.09 18.09 17.73 17.81 84,200 -0.19(-1.06%)
Aug 26, 2014 17.47 18.46 17.35 18.00 189,643 +0.59(+3.39%)
Aug 25, 2014 17.54 17.70 17.32 17.41 76,791 +0.03(+0.17%)
Aug 22, 2014 17.36 17.77 17.20 17.38 109,797 -0.01(-0.06%)
Aug 21, 2014 16.91 17.48 16.77 17.39 164,522 +0.40(+2.35%)
Aug 20, 2014 16.89 17.18 16.55 16.99 127,146 +0.05(+0.30%)
Aug 19, 2014 17.00 17.20 16.87 16.94 131,330 +0.00(+0.00%)
Aug 18, 2014 17.28 17.33 16.71 16.94 232,549 -0.11(-0.65%)
Aug 15, 2014 17.52 17.52 16.60 17.05 269,110 -0.36(-2.07%)
Aug 14, 2014 17.36 17.97 17.27 17.41 208,352 +0.18(+1.04%)
Aug 13, 2014 17.48 17.76 17.02 17.23 219,640 -0.21(-1.20%)
Aug 12, 2014 18.02 18.10 17.34 17.44 218,169 -0.60(-3.33%)
Aug 11, 2014 17.83 18.63 17.66 18.04 279,099 +0.39(+2.21%)
Aug 08, 2014 17.60 17.94 16.55 17.65 396,653 +0.13(+0.74%)
Aug 07, 2014 17.29 18.84 17.29 17.52 503,591 +0.85(+5.10%)
Aug 06, 2014 16.46 16.83 16.44 16.67 191,164 +0.03(+0.18%)
Aug 05, 2014 16.23 16.74 16.23 16.64 148,854 +0.24(+1.46%)
Aug 04, 2014 16.19 16.68 16.18 16.40 144,725 +0.28(+1.74%)
Aug 01, 2014 16.25 16.38 15.95 16.12 135,261 -0.13(-0.80%)
Jul 31, 2014 16.47 16.60 16.05 16.25 215,004 -0.33(-1.99%)
Jul 30, 2014 16.29 16.62 16.29 16.58 154,788 +0.46(+2.85%)
Jul 29, 2014 16.36 16.46 16.10 16.12 166,852 -0.24(-1.47%)
Jul 28, 2014 16.64 16.71 16.25 16.36 305,658 -0.23(-1.39%)
Jul 25, 2014 16.57 17.23 16.44 16.59 478,252 +0.40(+2.47%)
Jul 24, 2014 14.00 16.67 14.00 16.19 1,090,598 +2.23(+15.97%)
Jul 23, 2014 14.22 14.47 13.82 13.96 194,663 -0.24(-1.69%)
Jul 22, 2014 14.40 14.47 14.16 14.20 124,371 -0.06(-0.42%)
Jul 21, 2014 14.14 14.37 14.00 14.26 143,598 +0.00(+0.00%)
Jul 18, 2014 14.04 14.30 13.97 14.26 75,112 +0.18(+1.28%)
Jul 17, 2014 14.25 14.38 13.94 14.08 103,478 -0.29(-2.02%)
Jul 16, 2014 14.54 14.58 14.20 14.37 144,395 -0.10(-0.69%)
Jul 15, 2014 14.75 14.89 14.38 14.47 149,406 -0.21(-1.43%)
Jul 14, 2014 14.43 14.85 14.17 14.68 153,770 +0.41(+2.87%)
Jul 11, 2014 14.73 14.75 13.89 14.27 420,521 -0.44(-2.99%)
Jul 10, 2014 14.88 15.18 14.56 14.71 240,810 -0.39(-2.58%)
Jul 09, 2014 15.26 15.38 14.91 15.10 178,983 -0.15(-0.98%)
Jul 08, 2014 15.87 15.87 14.95 15.25 227,645 -0.60(-3.79%)
Jul 07, 2014 16.74 16.85 15.75 15.85 176,097 -0.88(-5.26%)
Jul 03, 2014 16.84 16.73 16.73 16.73 108,300 -0.08(-0.48%)
Jul 02, 2014 16.45 16.97 16.45 16.81 176,788 +0.39(+2.38%)
Jul 01, 2014 15.81 16.45 15.72 16.42 249,560 +0.65(+4.12%)
Jun 30, 2014 15.85 15.91 15.60 15.77 127,710 -0.05(-0.32%)
Jun 27, 2014 15.75 16.02 15.59 15.82 183,721 +0.02(+0.13%)
Jun 26, 2014 15.99 16.08 15.70 15.80 132,420 -0.12(-0.75%)
Jun 25, 2014 15.66 15.96 15.62 15.92 110,367 +0.21(+1.34%)
Jun 24, 2014 15.36 16.06 15.30 15.71 154,288 +0.37(+2.41%)
Jun 23, 2014 15.52 15.64 15.23 15.34 96,386 -0.13(-0.84%)
Jun 20, 2014 15.42 15.51 15.15 15.47 165,301 +0.17(+1.11%)
Jun 19, 2014 15.78 15.82 15.20 15.30 129,081 -0.41(-2.61%)
Jun 18, 2014 15.74 15.78 15.48 15.71 89,646 +0.01(+0.06%)
Jun 17, 2014 15.10 15.84 15.02 15.70 119,945 +0.55(+3.63%)
Jun 16, 2014 15.28 15.28 15.00 15.15 139,932 -0.10(-0.66%)
Jun 13, 2014 15.43 15.43 15.06 15.25 143,355 -0.10(-0.65%)
Jun 12, 2014 15.86 15.86 15.31 15.35 132,231 -0.59(-3.70%)
Jun 11, 2014 16.33 16.42 15.91 15.94 125,764 -0.44(-2.69%)
Jun 10, 2014 15.63 16.45 15.62 16.38 271,496 +0.78(+5.00%)
Jun 06, 2014 15.24 15.60 15.24 15.60 123,897 +0.42(+2.77%)
Jun 05, 2014 15.06 15.41 14.92 15.18 211,396 +0.14(+0.93%)
Jun 04, 2014 14.84 15.25 14.55 15.04 159,578 +0.12(+0.80%)
Jun 03, 2014 15.19 15.39 14.86 14.92 376,130 -0.33(-2.16%)
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.