Overstock Com Ord Shs (NQ: OSTK )

85.96 USD +3.14 (+3.79%)
Official Closing Price Updated: 4:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.78 38.84 36.95 37.21 580,248 -0.03(-0.08%)
Nov 29, 2005 37.92 38.00 36.53 37.24 436,794 +0.31(+0.84%)
Nov 28, 2005 39.60 39.89 36.90 36.93 1,048,952 -2.62(-6.62%)
Nov 25, 2005 41.06 41.40 39.50 39.55 276,072 -0.67(-1.67%)
Nov 23, 2005 40.44 41.00 39.99 40.22 348,966 +0.10(+0.25%)
Nov 22, 2005 41.29 41.69 39.25 40.12 682,069 -1.47(-3.53%)
Nov 21, 2005 37.78 43.40 37.17 41.59 1,443,434 +4.28(+11.47%)
Nov 18, 2005 37.06 38.50 36.25 37.31 870,681 +0.22(+0.59%)
Nov 17, 2005 33.87 38.22 33.47 37.09 1,173,011 +3.61(+10.78%)
Nov 16, 2005 32.81 33.68 32.75 33.48 236,266 +0.57(+1.73%)
Nov 15, 2005 33.67 34.33 32.80 32.91 343,880 -0.63(-1.88%)
Nov 14, 2005 33.46 34.75 33.42 33.54 183,420 -0.02(-0.06%)
Nov 11, 2005 33.86 34.38 33.50 33.56 137,156 -0.30(-0.89%)
Nov 10, 2005 33.40 34.60 33.19 33.86 164,880 +0.27(+0.80%)
Nov 09, 2005 33.17 34.76 33.13 33.59 362,039 +0.67(+2.04%)
Nov 08, 2005 34.00 34.36 32.61 32.92 342,105 -0.61(-1.82%)
Nov 07, 2005 35.18 35.18 33.50 33.53 441,545 -1.43(-4.09%)
Nov 04, 2005 33.75 36.65 33.75 34.96 683,635 +1.63(+4.89%)
Nov 03, 2005 32.73 34.75 32.51 33.33 507,209 +0.60(+1.83%)
Nov 02, 2005 33.10 33.10 32.13 32.73 804,324 -0.12(-0.37%)
Nov 01, 2005 33.03 33.91 32.02 32.85 312,363 -0.48(-1.44%)
Oct 31, 2005 32.60 33.80 32.14 33.33 325,869 +0.05(+0.15%)
Oct 28, 2005 31.60 34.86 30.68 33.28 1,013,690 +0.36(+1.09%)
Oct 27, 2005 33.94 34.16 32.57 32.92 593,317 -1.45(-4.22%)
Oct 26, 2005 35.49 35.67 33.74 34.37 599,579 -1.04(-2.94%)
Oct 25, 2005 34.91 35.95 34.91 35.41 247,952 +0.17(+0.48%)
Oct 24, 2005 34.43 36.15 34.13 35.24 495,744 +0.71(+2.06%)
Oct 21, 2005 35.20 35.53 34.34 34.53 301,581 -0.43(-1.23%)
Oct 20, 2005 35.75 36.08 34.61 34.96 426,924 -1.05(-2.92%)
Oct 19, 2005 35.50 36.03 34.34 36.01 492,072 +0.54(+1.52%)
Oct 18, 2005 35.45 36.10 35.29 35.47 686,868 +0.27(+0.77%)
Oct 17, 2005 35.13 35.75 35.03 35.20 230,143 +0.25(+0.72%)
Oct 14, 2005 35.00 36.28 34.36 34.95 326,077 +0.60(+1.75%)
Oct 13, 2005 34.39 34.78 33.60 34.35 288,701 +0.14(+0.41%)
Oct 12, 2005 34.02 34.45 32.77 34.21 990,071 +0.37(+1.09%)
Oct 11, 2005 34.60 35.14 33.83 33.84 663,312 -0.89(-2.56%)
Oct 10, 2005 36.09 36.73 34.73 34.73 541,331 -1.57(-4.33%)
Oct 07, 2005 36.49 36.75 36.11 36.30 312,396 +0.20(+0.55%)
Oct 06, 2005 37.92 38.13 35.95 36.10 475,031 -1.82(-4.80%)
Oct 05, 2005 39.26 39.26 37.28 37.92 413,006 -1.12(-2.87%)
Oct 04, 2005 39.35 39.96 38.80 39.04 162,883 -0.12(-0.31%)
Oct 03, 2005 38.31 39.33 37.86 39.16 962,719 +0.81(+2.11%)
Sep 30, 2005 38.63 38.70 38.20 38.35 214,575 -0.24(-0.62%)
Sep 29, 2005 38.53 38.79 37.10 38.59 372,225 -0.03(-0.08%)
Sep 28, 2005 40.64 40.64 38.54 38.62 594,924 -1.69(-4.19%)
Sep 27, 2005 40.58 41.12 39.87 40.31 243,401 -0.53(-1.30%)
Sep 26, 2005 41.27 41.47 40.81 40.84 327,398 +0.07(+0.17%)
Sep 23, 2005 40.77 41.34 40.00 40.77 343,587 +0.74(+1.85%)
Sep 22, 2005 40.03 40.45 39.63 40.03 348,603 -0.02(-0.05%)
Sep 21, 2005 40.08 40.70 39.66 40.05 702,975 -0.03(-0.07%)
Sep 20, 2005 39.77 40.69 39.67 40.08 655,035 +0.21(+0.53%)
Sep 19, 2005 41.00 41.35 38.90 39.87 850,064 -2.98(-6.95%)
Sep 16, 2005 43.65 44.76 42.50 42.85 570,653 -0.46(-1.06%)
Sep 15, 2005 42.85 43.90 42.67 43.31 382,243 +0.48(+1.12%)
Sep 14, 2005 43.97 43.99 42.72 42.83 417,500 -0.95(-2.17%)
Sep 13, 2005 44.17 44.75 42.89 43.78 466,344 -0.39(-0.88%)
Sep 12, 2005 40.67 44.30 40.33 44.17 1,205,314 +3.70(+9.14%)
Sep 09, 2005 40.85 41.33 40.16 40.47 311,237 -0.07(-0.17%)
Sep 08, 2005 40.90 41.00 40.11 40.54 203,300 -0.22(-0.54%)
Sep 07, 2005 41.72 41.77 40.10 40.76 264,816 -0.95(-2.28%)
Sep 06, 2005 42.18 42.73 41.00 41.71 592,572 -0.23(-0.55%)
Sep 02, 2005 40.18 42.47 40.18 41.94 669,715 +1.94(+4.85%)
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.