Overstock Com Ord Shs (NQ: OSTK )

81.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 43.00 43.96 42.98 43.29 452,849 +0.53(+1.24%)
Jul 28, 2005 42.75 43.43 42.33 42.76 462,006 +0.23(+0.54%)
Jul 27, 2005 41.55 42.75 41.50 42.53 698,247 +1.56(+3.81%)
Jul 26, 2005 40.87 42.35 40.75 40.97 408,355 -0.14(-0.34%)
Jul 25, 2005 39.86 41.99 39.50 41.11 621,028 +0.16(+0.39%)
Jul 22, 2005 40.30 42.49 39.50 40.95 467,720 +0.84(+2.09%)
Jul 21, 2005 40.50 41.75 39.77 40.11 541,963 +0.17(+0.43%)
Jul 20, 2005 39.75 40.29 39.46 39.94 279,861 -0.41(-1.02%)
Jul 19, 2005 39.35 40.46 38.80 40.35 439,914 +1.53(+3.94%)
Jul 18, 2005 39.69 40.19 38.40 38.82 767,119 -0.99(-2.49%)
Jul 15, 2005 40.02 40.35 39.78 39.81 454,776 -0.24(-0.60%)
Jul 14, 2005 39.94 40.50 39.79 40.05 350,813 +0.65(+1.65%)
Jul 13, 2005 40.07 40.36 39.20 39.40 383,718 -0.50(-1.25%)
Jul 12, 2005 41.06 41.50 39.81 39.90 567,880 -1.31(-3.18%)
Jul 11, 2005 39.18 41.66 38.05 41.21 750,977 +1.85(+4.70%)
Jul 08, 2005 39.48 39.50 38.92 39.36 397,991 +0.50(+1.29%)
Jul 07, 2005 37.62 39.42 37.15 38.86 494,866 +1.01(+2.67%)
Jul 06, 2005 37.93 38.40 37.51 37.85 405,576 +0.39(+1.04%)
Jul 05, 2005 36.62 37.55 36.57 37.46 382,300 +1.02(+2.80%)
Jul 01, 2005 35.82 36.70 35.60 36.44 341,400 +0.84(+2.36%)
Jun 30, 2005 35.47 36.21 35.32 35.60 452,236 -0.03(-0.08%)
Jun 29, 2005 36.07 36.14 35.39 35.63 408,943 +0.09(+0.25%)
Jun 28, 2005 36.38 36.82 35.00 35.54 721,476 -0.71(-1.96%)
Jun 27, 2005 38.54 38.67 36.00 36.25 644,492 -2.38(-6.17%)
Jun 24, 2005 38.82 39.40 38.50 38.63 345,632 -0.37(-0.94%)
Jun 23, 2005 39.77 40.10 39.00 39.00 403,204 -0.60(-1.52%)
Jun 22, 2005 38.82 39.80 38.52 39.60 425,599 +1.01(+2.62%)
Jun 21, 2005 38.91 39.90 38.32 38.59 508,180 -0.04(-0.10%)
Jun 20, 2005 39.40 39.40 38.00 38.63 843,395 -0.13(-0.34%)
Jun 17, 2005 39.95 40.10 38.58 38.76 471,155 -1.02(-2.56%)
Jun 16, 2005 40.15 40.25 39.38 39.78 242,207 -0.02(-0.05%)
Jun 15, 2005 39.83 41.25 38.46 39.80 889,014 +0.36(+0.91%)
Jun 14, 2005 39.45 40.09 39.10 39.44 244,258 -0.11(-0.28%)
Jun 13, 2005 39.75 40.16 39.48 39.55 215,275 -0.10(-0.25%)
Jun 10, 2005 40.40 40.40 39.20 39.65 276,930 -0.50(-1.25%)
Jun 09, 2005 40.15 40.86 39.27 40.15 356,059 +0.02(+0.05%)
Jun 08, 2005 39.68 41.56 39.65 40.13 868,728 +0.67(+1.70%)
Jun 07, 2005 39.75 40.50 39.00 39.46 353,637 -0.21(-0.53%)
Jun 06, 2005 39.07 40.19 38.89 39.67 385,518 +0.50(+1.28%)
Jun 03, 2005 41.13 41.24 39.00 39.17 433,176 -1.26(-3.12%)
Jun 02, 2005 41.30 41.58 40.26 40.43 350,420 -0.31(-0.76%)
Jun 01, 2005 38.40 41.87 38.29 40.74 1,521,642 +2.45(+6.40%)
May 31, 2005 38.60 38.80 38.23 38.29 482,121 -0.66(-1.69%)
May 27, 2005 39.20 39.75 38.25 38.95 515,465 -0.35(-0.89%)
May 26, 2005 40.75 40.95 39.11 39.30 616,017 -1.45(-3.56%)
May 25, 2005 40.63 41.47 40.15 40.75 386,342 -0.23(-0.56%)
May 24, 2005 40.07 42.20 40.00 40.98 514,700 +0.67(+1.66%)
May 23, 2005 41.30 41.79 40.17 40.31 603,025 -0.25(-0.62%)
May 20, 2005 40.17 40.85 40.02 40.56 402,206 +0.39(+0.97%)
May 19, 2005 39.54 41.10 39.53 40.17 734,721 +0.65(+1.64%)
May 18, 2005 38.40 39.77 38.05 39.52 1,158,300 +1.57(+4.14%)
May 17, 2005 38.44 38.44 36.65 37.95 534,836 +0.12(+0.32%)
May 16, 2005 35.91 38.53 35.12 37.83 982,966 +2.37(+6.68%)
May 13, 2005 35.75 35.94 34.90 35.46 594,745 -0.31(-0.87%)
May 12, 2005 35.24 36.89 34.48 35.77 970,729 +0.88(+2.52%)
May 11, 2005 34.46 35.31 34.14 34.89 537,439 +0.08(+0.23%)
May 10, 2005 35.16 35.38 34.00 34.81 494,531 -0.20(-0.57%)
May 09, 2005 34.94 35.49 34.62 35.01 570,146 +0.13(+0.37%)
May 06, 2005 34.50 35.21 34.26 34.88 281,588 +0.43(+1.25%)
May 05, 2005 34.92 35.71 34.17 34.45 631,450 -0.65(-1.85%)
May 04, 2005 36.40 36.48 33.62 35.10 1,692,537 -1.45(-3.97%)
May 03, 2005 37.20 37.37 35.83 36.55 476,427 -0.72(-1.92%)
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.