Overstock Com Ord Shs (NQ: OSTK )

92.18 USD -0.62 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.65 17.70 16.85 16.95 50,931 -0.65(-3.69%)
Nov 29, 2016 17.85 18.10 17.55 17.60 40,687 -0.10(-0.56%)
Nov 28, 2016 18.10 18.20 17.70 17.70 60,277 -0.25(-1.39%)
Nov 25, 2016 17.65 17.95 17.60 17.95 24,948 +0.40(+2.28%)
Nov 23, 2016 17.55 17.55 17.55 0 -0.30(-1.68%)
Nov 22, 2016 17.65 18.00 17.65 17.85 57,851 +0.15(+0.85%)
Nov 21, 2016 17.70 18.05 17.55 17.70 57,892 -0.05(-0.28%)
Nov 18, 2016 17.70 17.95 17.47 17.75 56,531 +0.05(+0.28%)
Nov 17, 2016 17.55 17.95 17.55 17.70 28,191 +0.15(+0.85%)
Nov 16, 2016 17.05 17.75 16.95 17.55 50,804 +0.35(+2.03%)
Nov 15, 2016 17.15 17.40 17.05 17.20 43,755 +0.00(+0.00%)
Nov 14, 2016 17.50 17.70 17.00 17.20 56,410 -0.15(-0.86%)
Nov 11, 2016 16.60 17.70 16.35 17.35 142,897 +0.85(+5.15%)
Nov 10, 2016 16.35 16.55 15.95 16.50 72,760 +0.40(+2.48%)
Nov 09, 2016 15.90 16.50 15.30 16.10 106,545 +0.15(+0.94%)
Nov 08, 2016 16.10 16.60 15.50 15.95 56,264 -0.15(-0.93%)
Nov 07, 2016 16.05 16.75 16.05 16.10 158,926 +0.50(+3.21%)
Nov 04, 2016 13.50 15.85 13.50 15.60 188,247 +2.50(+19.08%)
Nov 03, 2016 14.05 14.05 13.05 13.10 68,436 -0.95(-6.76%)
Nov 02, 2016 13.90 14.25 13.90 14.05 54,450 +0.20(+1.44%)
Nov 01, 2016 14.60 14.65 13.80 13.85 54,576 -0.80(-5.46%)
Oct 31, 2016 14.85 15.00 14.60 14.65 21,350 -0.15(-1.01%)
Oct 28, 2016 14.60 15.05 14.60 14.80 34,936 +0.10(+0.68%)
Oct 27, 2016 14.85 14.85 14.60 14.70 25,825 +0.00(+0.00%)
Oct 26, 2016 14.80 15.03 14.65 14.70 53,563 -0.05(-0.34%)
Oct 25, 2016 14.45 14.80 14.25 14.75 102,680 +0.20(+1.37%)
Oct 24, 2016 14.50 14.70 14.50 14.55 22,875 +0.10(+0.69%)
Oct 21, 2016 14.75 14.75 14.35 14.45 47,275 -0.35(-2.36%)
Oct 20, 2016 14.75 14.85 14.75 14.80 32,598 +0.05(+0.34%)
Oct 19, 2016 14.85 14.93 14.75 14.75 22,046 -0.10(-0.67%)
Oct 18, 2016 14.90 15.00 14.85 14.85 25,195 +0.00(+0.00%)
Oct 17, 2016 14.75 14.85 14.70 14.85 31,179 +0.09(+0.61%)
Oct 14, 2016 14.86 14.86 14.75 14.76 19,343 +0.00(+0.00%)
Oct 13, 2016 14.91 14.91 14.69 14.76 29,434 -0.22(-1.47%)
Oct 12, 2016 14.80 15.08 14.75 14.98 23,860 +0.23(+1.56%)
Oct 11, 2016 15.11 15.11 14.71 14.75 40,653 -0.37(-2.45%)
Oct 10, 2016 15.07 15.24 14.98 15.12 35,142 +0.10(+0.67%)
Oct 07, 2016 15.35 15.35 14.97 15.02 47,333 -0.26(-1.70%)
Oct 06, 2016 15.63 15.64 15.23 15.28 35,283 -0.36(-2.30%)
Oct 05, 2016 15.68 15.90 15.62 15.64 46,302 -0.04(-0.26%)
Oct 04, 2016 15.59 15.85 15.55 15.68 29,775 +0.10(+0.64%)
Oct 03, 2016 15.20 15.63 15.20 15.58 147,389 +0.26(+1.70%)
Sep 30, 2016 15.11 15.47 15.11 15.32 62,268 +0.17(+1.12%)
Sep 29, 2016 15.53 15.53 15.14 15.15 30,950 -0.32(-2.07%)
Sep 28, 2016 15.29 15.48 15.20 15.47 27,877 +0.29(+1.91%)
Sep 27, 2016 15.22 15.36 15.14 15.18 31,537 -0.07(-0.46%)
Sep 26, 2016 15.41 15.48 15.23 15.25 29,465 -0.23(-1.49%)
Sep 23, 2016 15.66 15.68 15.44 15.48 30,721 -0.14(-0.90%)
Sep 22, 2016 15.46 15.68 15.43 15.62 41,289 +0.17(+1.10%)
Sep 21, 2016 15.39 15.48 15.29 15.45 39,893 +0.08(+0.52%)
Sep 20, 2016 15.29 15.47 15.17 15.37 27,800 +0.00(+0.00%)
Sep 19, 2016 15.30 15.59 15.25 15.37 101,520 +0.02(+0.13%)
Sep 16, 2016 15.05 15.46 14.94 15.35 111,280 +0.33(+2.20%)
Sep 15, 2016 14.43 15.02 14.34 15.02 43,293 +0.54(+3.73%)
Sep 14, 2016 14.55 14.78 14.38 14.48 48,665 -0.11(-0.75%)
Sep 13, 2016 14.80 14.81 14.38 14.59 58,144 -0.33(-2.21%)
Sep 12, 2016 14.80 14.96 14.79 14.92 36,140 +0.11(+0.74%)
Sep 09, 2016 15.10 15.20 14.80 14.81 45,827 -0.43(-2.82%)
Sep 08, 2016 15.52 15.56 15.18 15.24 39,565 -0.27(-1.74%)
Sep 07, 2016 15.35 15.55 15.35 15.51 62,191 +0.11(+0.71%)
Sep 06, 2016 15.42 15.50 15.22 15.40 49,227 +0.05(+0.33%)
Sep 02, 2016 15.48 15.35 15.35 15.35 30,900 -0.10(-0.65%)
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.