Overstock Com Ord Shs (NQ: OSTK )

73.75 USD +3.35 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 14.25 14.60 14.06 14.25 235,800 +0.13(+0.92%)
Aug 28, 2003 13.75 14.29 13.42 14.12 355,100 +0.39(+2.84%)
Aug 27, 2003 13.40 13.90 13.10 13.73 412,000 +0.33(+2.46%)
Aug 26, 2003 12.25 14.15 11.75 13.40 1,101,500 +1.00(+8.06%)
Aug 25, 2003 11.80 12.50 11.20 12.40 576,400 +0.63(+5.35%)
Aug 22, 2003 11.78 12.01 11.41 11.77 227,000 -0.15(-1.26%)
Aug 21, 2003 12.25 12.25 11.40 11.92 585,200 -0.61(-4.87%)
Aug 20, 2003 12.19 12.72 12.00 12.53 243,300 +0.34(+2.78%)
Aug 19, 2003 11.76 12.55 11.60 12.19 196,800 +0.54(+4.64%)
Aug 18, 2003 11.49 11.96 11.36 11.65 146,100 +0.19(+1.66%)
Aug 15, 2003 11.36 11.49 11.35 11.46 35,300 +0.21(+1.86%)
Aug 14, 2003 11.35 11.50 10.89 11.25 83,100 -0.20(-1.74%)
Aug 13, 2003 11.21 11.73 11.00 11.45 163,000 +0.19(+1.69%)
Aug 12, 2003 11.15 11.52 11.02 11.26 209,000 +0.24(+2.18%)
Aug 11, 2003 10.50 11.21 10.31 11.02 245,500 +0.55(+5.25%)
Aug 08, 2003 10.57 10.70 10.31 10.47 119,900 -0.08(-0.76%)
Aug 07, 2003 10.79 10.79 10.45 10.55 144,300 +0.04(+0.38%)
Aug 06, 2003 11.02 11.21 10.50 10.51 247,200 -0.75(-6.66%)
Aug 05, 2003 11.05 11.50 11.05 11.26 337,100 +0.21(+1.90%)
Aug 04, 2003 11.18 11.25 10.80 11.05 296,400 +0.02(+0.18%)
Aug 01, 2003 10.81 11.14 10.53 11.03 556,883 +0.22(+2.04%)
Jul 31, 2003 11.75 11.80 10.75 10.81 1,606,500 -2.72(-20.10%)
Jul 30, 2003 13.15 13.56 12.71 13.53 469,100 +0.44(+3.36%)
Jul 29, 2003 13.51 13.58 12.50 13.09 153,000 -0.35(-2.60%)
Jul 28, 2003 12.67 13.48 12.60 13.44 211,300 +0.94(+7.52%)
Jul 25, 2003 12.40 12.86 12.00 12.50 256,300 +0.10(+0.81%)
Jul 24, 2003 12.90 13.00 12.20 12.40 240,100 -0.32(-2.52%)
Jul 23, 2003 13.00 13.00 12.46 12.72 157,800 -0.31(-2.38%)
Jul 22, 2003 12.61 13.03 12.25 13.03 188,300 +0.43(+3.41%)
Jul 21, 2003 13.14 13.25 12.20 12.60 154,500 -0.39(-3.00%)
Jul 18, 2003 12.12 13.00 11.90 12.99 211,700 +1.09(+9.16%)
Jul 17, 2003 12.45 12.69 11.90 11.90 230,300 -0.60(-4.80%)
Jul 16, 2003 13.00 13.10 11.80 12.50 638,000 -0.50(-3.85%)
Jul 15, 2003 14.55 14.55 12.75 13.00 642,800 -1.53(-10.53%)
Jul 14, 2003 13.58 14.90 13.45 14.53 350,300 +1.11(+8.27%)
Jul 11, 2003 13.88 13.92 13.20 13.42 98,980 -0.13(-0.96%)
Jul 10, 2003 14.20 14.20 13.30 13.55 192,200 -0.56(-3.97%)
Jul 09, 2003 14.64 14.64 14.00 14.11 278,900 -0.48(-3.29%)
Jul 08, 2003 14.13 14.60 14.00 14.59 305,100 +0.39(+2.75%)
Jul 07, 2003 13.55 14.25 13.50 14.20 283,400 +0.93(+7.01%)
Jul 03, 2003 13.31 13.31 12.77 13.27 50,400 -0.28(-2.07%)
Jul 02, 2003 13.75 13.77 12.50 13.55 442,600 -0.16(-1.17%)
Jul 01, 2003 14.62 14.69 13.16 13.71 322,500 -0.85(-5.84%)
Jun 30, 2003 14.59 14.80 14.19 14.56 493,000 +0.16(+1.11%)
Jun 27, 2003 14.59 15.00 14.07 14.40 134,800 -0.29(-1.97%)
Jun 26, 2003 14.05 15.00 13.69 14.69 190,800 +0.49(+3.45%)
Jun 25, 2003 13.86 14.59 13.86 14.20 452,900 +0.24(+1.72%)
Jun 24, 2003 13.56 13.99 13.56 13.96 78,700 +0.27(+1.97%)
Jun 23, 2003 13.60 14.20 13.50 13.69 127,200 +0.19(+1.41%)
Jun 20, 2003 13.80 13.99 13.50 13.50 70,700 -0.14(-1.02%)
Jun 19, 2003 14.24 14.45 13.59 13.64 135,400 -0.56(-3.95%)
Jun 18, 2003 13.80 14.34 13.64 14.20 234,400 +0.53(+3.88%)
Jun 17, 2003 13.56 14.15 13.42 13.67 84,600 +0.03(+0.22%)
Jun 16, 2003 13.71 14.00 13.35 13.64 159,400 -0.38(-2.71%)
Jun 13, 2003 14.56 14.56 13.89 14.02 125,800 -0.46(-3.18%)
Jun 12, 2003 14.12 14.79 13.41 14.48 249,700 +0.58(+4.17%)
Jun 11, 2003 12.20 13.99 12.01 13.90 507,400 +1.75(+14.40%)
Jun 10, 2003 12.00 12.62 11.87 12.15 104,300 +0.21(+1.76%)
Jun 09, 2003 12.39 12.39 11.35 11.94 190,500 -0.23(-1.89%)
Jun 06, 2003 12.81 13.38 12.17 12.17 149,000 -0.73(-5.66%)
Jun 05, 2003 12.50 13.15 12.31 12.90 85,900 +0.20(+1.57%)
Jun 04, 2003 11.75 13.00 11.08 12.70 284,200 +1.03(+8.83%)
Jun 03, 2003 12.55 12.65 11.57 11.67 549,100 -1.08(-8.47%)
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.