Overstock Com Ord Shs (NQ: OSTK )

32.10 -2.03 (-5.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 70.15 70.70 68.48 69.00 533,500 -1.00(-1.42%)
Dec 30, 2004 70.58 70.90 69.50 70.00 570,900 -0.20(-0.29%)
Dec 29, 2004 72.36 73.25 69.00 70.20 1,249,700 -2.16(-2.99%)
Dec 28, 2004 71.40 73.75 71.29 72.36 1,098,600 +1.49(+2.10%)
Dec 27, 2004 69.27 71.81 68.78 70.87 1,090,700 +2.16(+3.14%)
Dec 23, 2004 69.40 70.50 68.21 68.72 606,300 -0.87(-1.25%)
Dec 22, 2004 70.00 72.32 69.50 69.58 816,300 -0.43(-0.61%)
Dec 21, 2004 72.10 72.19 69.09 70.01 1,302,000 -1.67(-2.33%)
Dec 20, 2004 73.37 74.50 71.50 71.68 1,484,400 +0.64(+0.90%)
Dec 17, 2004 71.24 72.74 70.21 71.04 808,100 -0.41(-0.57%)
Dec 16, 2004 74.03 74.45 71.45 71.45 1,032,300 -2.50(-3.38%)
Dec 15, 2004 74.60 75.50 72.85 73.95 1,056,900 +0.19(+0.25%)
Dec 14, 2004 75.00 75.65 72.31 73.77 1,553,500 -1.08(-1.44%)
Dec 13, 2004 72.75 75.00 71.70 74.84 2,805,500 +5.20(+7.47%)
Dec 10, 2004 68.75 71.25 68.40 69.64 985,400 +0.97(+1.42%)
Dec 09, 2004 68.14 69.94 67.47 68.67 1,278,400 -0.45(-0.65%)
Dec 08, 2004 67.72 69.99 66.31 69.12 2,706,400 +2.58(+3.88%)
Dec 07, 2004 74.17 74.51 66.05 66.54 3,991,800 -9.51(-12.50%)
Dec 06, 2004 71.80 77.18 71.77 76.05 3,332,200 +4.05(+5.62%)
Dec 03, 2004 70.40 72.34 69.50 72.00 1,802,800 +2.30(+3.30%)
Dec 02, 2004 69.50 71.95 68.48 69.70 1,793,200 -0.06(-0.09%)
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.