Overstock Com Ord Shs (NQ: OSTK )

81.53 USD -4.43 (-5.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.98 13.25 12.85 13.00 79,600 -0.02(-0.16%)
Dec 30, 2002 12.81 13.20 12.55 13.02 174,100 -0.18(-1.36%)
Dec 27, 2002 14.51 14.62 12.91 13.20 161,400 -0.60(-4.35%)
Dec 26, 2002 14.66 14.67 13.55 13.80 146,500 -0.92(-6.25%)
Dec 24, 2002 14.34 14.85 14.30 14.72 22,200 +0.29(+2.01%)
Dec 23, 2002 12.47 14.51 12.30 14.43 95,500 +0.79(+5.79%)
Dec 20, 2002 12.47 13.64 12.30 13.64 89,700 +1.40(+11.41%)
Dec 19, 2002 11.94 12.45 10.74 12.24 153,900 +0.24(+2.03%)
Dec 18, 2002 13.25 13.25 12.00 12.00 183,200 -1.30(-9.77%)
Dec 17, 2002 13.98 13.99 12.97 13.30 110,200 -0.62(-4.45%)
Dec 16, 2002 14.36 14.66 13.65 13.92 128,000 -0.56(-3.87%)
Dec 13, 2002 14.48 14.90 14.00 14.48 72,100 +0.03(+0.21%)
Dec 12, 2002 13.63 14.86 13.60 14.45 157,800 +0.83(+6.09%)
Dec 11, 2002 13.51 13.73 12.54 13.62 127,000 -0.16(-1.16%)
Dec 10, 2002 14.00 14.41 13.51 13.78 93,700 -0.42(-2.95%)
Dec 09, 2002 14.29 14.80 14.01 14.20 57,600 -0.10(-0.71%)
Dec 06, 2002 14.99 14.99 13.74 14.30 53,700 -0.70(-4.67%)
Dec 05, 2002 15.11 15.82 14.97 15.00 82,800 +0.05(+0.33%)
Dec 04, 2002 15.39 15.39 14.60 14.95 100,900 -0.48(-3.11%)
Dec 03, 2002 14.78 15.60 14.20 15.43 282,000 +0.78(+5.32%)
Dec 02, 2002 14.51 16.53 14.18 14.65 712,500 +1.23(+9.17%)
Nov 29, 2002 11.85 13.42 11.76 13.42 115,800 +1.67(+14.21%)
Nov 27, 2002 11.65 11.90 11.19 11.75 205,000 +0.56(+5.00%)
Nov 26, 2002 12.00 12.09 10.99 11.19 293,300 -0.71(-5.97%)
Nov 25, 2002 10.29 12.45 10.25 11.90 363,600 +1.59(+15.43%)
Nov 22, 2002 10.35 11.38 10.20 10.31 238,900 +0.09(+0.88%)
Nov 21, 2002 10.18 10.36 9.720 10.22 86,700 +0.04(+0.39%)
Nov 20, 2002 10.55 10.70 9.980 10.18 79,800 -0.50(-4.68%)
Nov 19, 2002 10.84 10.84 10.45 10.68 82,500 -0.13(-1.19%)
Nov 18, 2002 10.61 11.50 10.60 10.81 108,700 +0.31(+2.94%)
Nov 15, 2002 9.760 10.60 9.680 10.50 269,000 +0.61(+6.17%)
Nov 14, 2002 10.00 10.00 9.800 9.890 75,500 -0.11(-1.10%)
Nov 13, 2002 9.310 10.00 9.300 10.00 58,900 +0.60(+6.37%)
Nov 12, 2002 9.327 9.489 9.260 9.401 9,800 -0.09(-0.93%)
Nov 11, 2002 9.670 9.670 9.350 9.489 16,900 -0.26(-2.68%)
Nov 08, 2002 10.00 10.00 9.690 9.750 10,500 -0.13(-1.32%)
Nov 07, 2002 9.900 10.00 9.725 9.880 28,400 -0.12(-1.20%)
Nov 06, 2002 9.911 10.00 9.750 10.00 22,900 +0.00(+0.00%)
Nov 05, 2002 9.991 10.00 9.650 10.00 25,300 +0.00(+0.00%)
Nov 04, 2002 9.950 10.05 9.755 10.00 112,200 +0.40(+4.17%)
Nov 01, 2002 10.06 10.10 9.270 9.600 66,400 -0.49(-4.86%)
Oct 31, 2002 9.500 10.37 9.490 10.09 113,600 +0.79(+8.49%)
Oct 30, 2002 8.110 10.00 8.100 9.300 184,692 +1.27(+15.82%)
Oct 29, 2002 7.350 8.430 7.310 8.030 135,350 +0.87(+12.15%)
Oct 28, 2002 7.100 7.300 6.800 7.160 32,938 +0.16(+2.29%)
Oct 25, 2002 5.669 7.090 5.510 7.000 37,600 +1.38(+24.56%)
Oct 24, 2002 5.420 5.620 5.320 5.620 11,300 +0.22(+4.07%)
Oct 23, 2002 5.090 5.430 5.090 5.400 25,500 +0.49(+9.98%)
Oct 22, 2002 4.650 5.030 4.650 4.910 8,200 +0.31(+6.74%)
Oct 21, 2002 4.500 4.699 4.500 4.600 32,900 +0.05(+1.10%)
Oct 18, 2002 4.580 4.590 4.450 4.550 7,324 +0.03(+0.66%)
Oct 17, 2002 4.670 4.730 4.520 4.520 14,900 +0.01(+0.22%)
Oct 16, 2002 4.520 4.710 4.510 4.510 4,100 -0.01(-0.22%)
Oct 15, 2002 4.680 4.700 4.520 4.520 4,600 +0.11(+2.49%)
Oct 14, 2002 4.650 4.700 4.400 4.410 2,800 -0.29(-6.17%)
Oct 11, 2002 4.620 4.860 4.620 4.700 6,900 +0.00(+0.00%)
Oct 10, 2002 4.460 4.820 4.460 4.700 9,508 +0.24(+5.38%)
Oct 09, 2002 4.450 4.510 4.450 4.460 2,100 -0.04(-0.89%)
Oct 08, 2002 4.680 4.720 4.410 4.500 23,400 -0.20(-4.26%)
Oct 07, 2002 4.960 4.960 4.680 4.700 12,900 -0.34(-6.75%)
Oct 04, 2002 5.210 5.250 4.980 5.040 54,200 -0.24(-4.55%)
Oct 03, 2002 5.530 5.600 5.210 5.280 31,700 -0.32(-5.71%)
Oct 02, 2002 5.849 5.849 5.600 5.600 5,100 -0.25(-4.27%)
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.