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 (%)
Jan 30, 2015 23.02 23.31 21.36 22.38 495,973 -0.94(-4.03%)
Jan 29, 2015 20.25 24.24 18.14 23.32 1,294,650 +0.42(+1.83%)
Jan 28, 2015 22.83 23.38 22.47 22.90 254,072 +0.11(+0.48%)
Jan 27, 2015 22.92 23.24 22.57 22.79 139,721 -0.39(-1.68%)
Jan 26, 2015 22.60 23.35 22.31 23.18 150,094 +0.64(+2.84%)
Jan 23, 2015 22.33 22.98 22.20 22.54 158,547 +0.19(+0.85%)
Jan 22, 2015 21.68 22.89 21.44 22.35 190,315 +0.73(+3.38%)
Jan 21, 2015 22.33 22.33 21.08 21.62 194,833 -0.75(-3.35%)
Jan 20, 2015 22.94 22.94 22.25 22.37 108,285 -0.58(-2.53%)
Jan 16, 2015 22.44 23.00 22.34 22.95 127,715 +0.43(+1.91%)
Jan 15, 2015 23.47 23.47 22.40 22.52 130,213 -1.01(-4.29%)
Jan 14, 2015 23.05 23.79 23.00 23.53 77,153 -0.01(-0.04%)
Jan 13, 2015 24.01 24.42 23.00 23.54 138,334 -0.27(-1.13%)
Jan 12, 2015 23.52 24.25 23.20 23.81 114,770 +0.35(+1.49%)
Jan 09, 2015 23.50 24.02 22.96 23.46 103,837 -0.10(-0.42%)
Jan 08, 2015 23.63 24.28 23.46 23.56 156,843 +0.12(+0.51%)
Jan 07, 2015 23.23 23.99 23.15 23.44 150,034 +0.37(+1.60%)
Jan 06, 2015 23.60 23.78 22.51 23.07 123,856 -0.54(-2.29%)
Jan 05, 2015 23.45 24.49 23.12 23.61 221,354 +0.05(+0.21%)
Jan 02, 2015 24.42 24.70 23.27 23.56 111,044 -0.71(-2.93%)
Dec 31, 2014 23.70 24.27 24.27 24.27 129,600 +0.55(+2.32%)
Dec 30, 2014 24.28 24.72 23.67 23.72 99,142 -0.57(-2.35%)
Dec 29, 2014 23.99 24.80 23.52 24.29 162,954 +0.22(+0.91%)
Dec 26, 2014 24.22 24.42 24.00 24.07 120,085 -0.17(-0.70%)
Dec 24, 2014 24.70 24.24 24.24 24.24 79,600 -0.32(-1.30%)
Dec 23, 2014 24.91 25.06 24.44 24.56 161,486 -0.19(-0.77%)
Dec 22, 2014 24.61 25.07 24.50 24.75 155,453 +0.13(+0.53%)
Dec 19, 2014 25.20 25.25 24.48 24.62 293,708 -0.50(-1.99%)
Dec 18, 2014 27.08 27.12 25.08 25.12 307,554 -1.60(-5.99%)
Dec 17, 2014 25.72 26.73 25.72 26.72 129,188 +1.00(+3.89%)
Dec 16, 2014 25.62 26.21 25.36 25.72 224,087 +0.12(+0.47%)
Dec 15, 2014 25.51 25.89 25.29 25.60 206,455 +0.07(+0.27%)
Dec 12, 2014 25.53 25.97 25.13 25.53 143,828 -0.29(-1.12%)
Dec 11, 2014 26.14 27.28 25.59 25.82 177,051 -0.21(-0.81%)
Dec 10, 2014 26.82 27.03 25.99 26.03 174,779 -1.02(-3.79%)
Dec 09, 2014 25.64 27.10 25.14 27.05 288,164 +1.09(+4.18%)
Dec 08, 2014 25.45 26.42 25.39 25.97 260,669 +0.32(+1.25%)
Dec 05, 2014 26.25 26.25 25.47 25.65 154,426 +0.37(+1.46%)
Dec 04, 2014 26.19 26.20 25.08 25.28 175,451 -0.91(-3.47%)
Dec 03, 2014 25.15 26.50 25.15 26.19 333,431 +1.24(+4.97%)
Dec 02, 2014 24.33 25.10 24.17 24.95 163,367 +0.78(+3.23%)
Dec 01, 2014 24.66 24.66 23.81 24.17 169,817 -0.69(-2.78%)
Nov 28, 2014 25.17 25.55 24.80 24.86 91,410 -0.35(-1.39%)
Nov 26, 2014 25.09 25.21 25.21 25.21 143,900 +0.20(+0.80%)
Nov 25, 2014 25.46 25.50 24.79 25.01 144,095 -0.41(-1.61%)
Nov 24, 2014 24.97 25.74 24.63 25.42 238,993 +0.45(+1.80%)
Nov 21, 2014 25.01 25.66 24.70 24.97 241,467 +0.20(+0.81%)
Nov 20, 2014 22.95 24.89 22.62 24.77 331,473 +1.62(+7.00%)
Nov 19, 2014 23.88 23.88 22.66 23.15 308,018 -0.67(-2.81%)
Nov 18, 2014 23.85 24.15 23.67 23.82 160,972 +0.01(+0.04%)
Nov 17, 2014 24.32 24.46 23.65 23.81 212,093 -0.51(-2.10%)
Nov 14, 2014 24.10 24.41 24.00 24.32 273,186 +0.13(+0.54%)
Nov 13, 2014 24.66 24.84 23.88 24.19 182,710 -0.37(-1.51%)
Nov 12, 2014 24.19 24.66 24.11 24.56 169,701 +0.26(+1.07%)
Nov 11, 2014 24.10 24.41 24.08 24.30 158,850 +0.10(+0.41%)
Nov 10, 2014 24.17 24.28 23.82 24.20 133,897 +0.00(+0.00%)
Nov 07, 2014 23.80 24.35 23.42 24.20 237,474 +0.46(+1.94%)
Nov 06, 2014 23.37 24.36 23.21 23.74 270,870 +0.37(+1.58%)
Nov 05, 2014 23.88 24.54 23.12 23.37 462,157 -0.55(-2.30%)
Nov 04, 2014 23.45 24.00 23.38 23.92 202,607 +0.33(+1.40%)
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.