Overstock Com Ord Shs (NQ: OSTK )

83.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 16.30 16.40 16.10 16.30 57,182 +0.05(+0.31%)
Jun 29, 2017 16.40 16.45 16.00 16.25 81,593 -0.10(-0.61%)
Jun 28, 2017 16.15 16.55 16.00 16.35 74,283 +0.25(+1.55%)
Jun 27, 2017 16.25 16.40 16.00 16.10 96,620 -0.20(-1.23%)
Jun 26, 2017 16.50 16.55 16.25 16.30 185,903 -0.20(-1.21%)
Jun 23, 2017 16.58 16.00 16.50 559,230 +0.05(+0.30%)
Jun 22, 2017 16.45 16.75 16.33 16.45 93,048 +0.00(+0.00%)
Jun 21, 2017 16.55 16.75 16.20 16.45 120,088 -0.10(-0.60%)
Jun 20, 2017 16.40 17.00 16.00 16.55 341,188 +0.15(+0.91%)
Jun 19, 2017 15.75 16.55 15.75 16.40 158,550 +0.65(+4.13%)
Jun 16, 2017 15.10 15.90 14.95 15.75 187,282 +0.50(+3.28%)
Jun 15, 2017 15.15 15.35 14.85 15.25 64,588 +0.00(+0.00%)
Jun 14, 2017 15.40 15.40 14.75 15.25 68,459 -0.15(-0.97%)
Jun 13, 2017 15.05 15.50 14.80 15.40 115,109 +0.35(+2.33%)
Jun 12, 2017 14.85 15.25 14.65 15.05 101,706 +0.20(+1.35%)
Jun 09, 2017 15.05 15.30 14.75 14.85 78,652 -0.20(-1.33%)
Jun 08, 2017 14.50 15.35 14.45 15.05 110,639 +0.50(+3.44%)
Jun 07, 2017 14.50 14.65 14.20 14.55 86,444 +0.10(+0.69%)
Jun 06, 2017 14.40 14.65 14.25 14.45 58,697 -0.10(-0.69%)
Jun 05, 2017 14.30 14.75 14.15 14.55 127,242 +0.15(+1.04%)
Jun 02, 2017 14.50 14.80 14.30 14.40 103,500 -0.05(-0.35%)
Jun 01, 2017 14.15 14.55 13.90 14.45 71,373 +0.40(+2.85%)
May 31, 2017 14.10 14.30 13.75 14.05 88,823 +0.00(+0.00%)
May 30, 2017 14.35 14.59 14.05 14.05 149,997 -0.35(-2.43%)
May 26, 2017 14.30 14.60 13.85 14.40 61,523 +0.10(+0.70%)
May 25, 2017 14.20 14.60 13.85 14.30 73,360 +0.15(+1.06%)
May 24, 2017 14.25 14.35 14.10 14.15 52,104 -0.15(-1.05%)
May 23, 2017 14.75 14.80 14.25 14.30 67,453 -0.45(-3.05%)
May 22, 2017 14.45 14.95 14.45 14.75 96,759 +0.25(+1.72%)
May 19, 2017 14.55 14.65 14.20 14.50 83,191 -0.05(-0.34%)
May 18, 2017 14.15 14.80 14.00 14.55 93,914 +0.40(+2.83%)
May 17, 2017 14.60 14.75 14.15 14.15 104,924 -0.60(-4.07%)
May 16, 2017 15.05 15.05 14.75 14.75 80,934 -0.30(-1.99%)
May 15, 2017 15.40 15.60 14.95 15.05 83,151 -0.35(-2.27%)
May 12, 2017 15.45 15.55 15.10 15.40 136,167 -0.15(-0.96%)
May 11, 2017 15.55 15.70 15.00 15.55 71,464 -0.15(-0.96%)
May 10, 2017 15.10 15.80 15.00 15.70 80,874 +0.50(+3.29%)
May 09, 2017 15.25 15.65 15.05 15.20 115,962 +0.00(+0.00%)
May 08, 2017 15.50 15.65 15.15 15.20 138,310 -0.30(-1.94%)
May 05, 2017 14.70 15.70 14.60 15.50 217,323 +0.10(+0.65%)
May 04, 2017 17.05 17.11 15.00 15.40 363,678 -1.65(-9.68%)
May 03, 2017 17.20 17.30 16.80 17.05 61,374 -0.25(-1.45%)
May 02, 2017 17.40 17.55 17.25 17.30 50,009 -0.15(-0.86%)
May 01, 2017 17.40 17.60 17.25 17.45 82,614 +0.10(+0.58%)
Apr 28, 2017 17.45 17.92 17.20 17.35 304,830 -0.10(-0.57%)
Apr 27, 2017 17.50 17.70 17.42 17.45 38,094 -0.05(-0.29%)
Apr 26, 2017 17.40 17.85 17.40 17.50 55,469 +0.05(+0.29%)
Apr 25, 2017 17.55 17.73 17.40 17.45 45,529 -0.05(-0.29%)
Apr 24, 2017 17.40 17.75 17.40 17.50 39,887 +0.20(+1.16%)
Apr 21, 2017 17.50 17.55 17.20 17.30 52,822 -0.20(-1.14%)
Apr 20, 2017 17.45 17.75 17.40 17.50 44,756 +0.05(+0.29%)
Apr 19, 2017 17.60 17.70 17.35 17.45 45,727 -0.05(-0.29%)
Apr 18, 2017 17.60 17.90 17.30 17.50 57,253 -0.10(-0.57%)
Apr 17, 2017 17.80 17.92 17.55 17.60 78,996 -0.20(-1.12%)
Apr 13, 2017 17.75 17.95 17.70 17.80 38,656 +0.00(+0.00%)
Apr 12, 2017 18.05 18.10 17.62 17.80 32,530 -0.30(-1.66%)
Apr 11, 2017 17.70 18.15 17.70 18.10 47,370 +0.35(+1.97%)
Apr 10, 2017 17.35 17.80 17.35 17.75 41,139 +0.35(+2.01%)
Apr 07, 2017 17.25 17.55 17.25 17.40 22,338 +0.10(+0.58%)
Apr 06, 2017 17.25 17.45 17.15 17.30 38,874 +0.05(+0.29%)
Apr 05, 2017 17.65 17.86 17.15 17.25 59,078 -0.35(-1.99%)
Apr 04, 2017 17.20 17.65 17.20 17.60 54,453 +0.35(+2.03%)
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.