Overstock Com Ord Shs (NQ: OSTK )

82.68 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 55.15 55.34 51.72 52.17 3,650,781 -0.70(-1.32%)
Jan 28, 2005 57.73 58.37 52.12 52.87 9,281,443 -13.07(-19.82%)
Jan 27, 2005 63.99 67.08 62.12 65.94 5,105,142 +3.26(+5.19%)
Jan 26, 2005 59.59 63.12 58.57 62.69 2,488,104 +4.39(+7.52%)
Jan 25, 2005 57.35 59.99 57.14 58.30 1,896,636 +1.83(+3.24%)
Jan 24, 2005 61.42 61.57 55.75 56.47 2,022,959 -3.60(-5.99%)
Jan 21, 2005 60.38 61.00 59.00 60.07 1,824,079 +0.94(+1.59%)
Jan 20, 2005 58.56 62.25 57.95 59.13 3,568,752 -4.01(-6.35%)
Jan 19, 2005 64.89 66.34 62.60 63.14 5,283,305 +1.12(+1.81%)
Jan 18, 2005 57.00 62.64 56.65 62.01 3,184,970 +5.58(+9.88%)
Jan 14, 2005 55.40 56.75 54.80 56.44 1,124,080 +1.64(+2.99%)
Jan 13, 2005 55.22 57.24 53.87 54.80 2,116,280 -0.35(-0.63%)
Jan 12, 2005 54.52 55.71 52.30 55.15 2,153,617 +0.76(+1.40%)
Jan 11, 2005 55.85 58.17 52.80 54.39 3,332,617 -1.36(-2.44%)
Jan 10, 2005 61.55 61.90 55.30 55.75 2,241,338 -6.26(-10.10%)
Jan 07, 2005 60.15 62.25 58.55 62.01 1,594,653 +2.95(+4.99%)
Jan 06, 2005 64.19 64.41 59.03 59.06 1,949,443 -4.26(-6.73%)
Jan 05, 2005 64.25 65.91 63.09 63.32 946,941 -0.68(-1.06%)
Jan 04, 2005 66.45 67.59 61.77 64.00 1,732,968 -1.83(-2.78%)
Jan 03, 2005 69.60 70.35 65.26 65.83 1,363,755 -3.17(-4.59%)
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 68.71 606,300 -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 +0.18(+0.25%)
Dec 14, 2004 75.00 75.65 72.31 73.76 1,553,500 -1.08(-1.44%)
Dec 13, 2004 72.75 75.00 71.70 74.85 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(+5.63%)
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%)
Dec 01, 2004 72.04 72.70 69.25 69.76 2,045,800 -1.50(-2.10%)
Nov 30, 2004 70.40 72.15 68.75 71.26 2,657,700 +2.22(+3.22%)
Nov 29, 2004 67.90 70.30 66.50 69.04 3,880,400 +3.44(+5.24%)
Nov 26, 2004 63.43 66.70 63.20 65.60 2,137,600 +3.25(+5.21%)
Nov 24, 2004 60.82 62.48 58.99 62.35 1,713,300 +2.93(+4.93%)
Nov 23, 2004 55.90 59.74 55.51 59.42 1,876,000 +3.37(+6.01%)
Nov 22, 2004 55.21 57.20 54.02 56.05 1,431,200 +0.92(+1.67%)
Nov 19, 2004 57.41 58.55 54.80 55.13 1,941,400 -2.97(-5.11%)
Nov 18, 2004 58.45 58.74 56.85 58.10 1,947,300 +0.57(+0.99%)
Nov 17, 2004 56.80 58.60 56.66 57.53 1,444,400 +0.77(+1.36%)
Nov 16, 2004 57.00 58.25 56.00 56.76 760,100 -0.54(-0.94%)
Nov 15, 2004 58.12 59.10 56.74 57.30 1,993,200 -2.90(-4.82%)
Nov 12, 2004 61.25 62.73 58.80 60.20 1,585,700 -1.23(-2.00%)
Nov 11, 2004 58.18 62.18 55.00 61.43 3,301,600 +4.01(+6.98%)
Nov 10, 2004 61.20 61.20 57.05 57.42 3,361,600 -4.36(-7.06%)
Nov 09, 2004 61.17 63.20 59.25 61.78 1,648,000 +1.38(+2.28%)
Nov 08, 2004 58.93 61.44 57.75 60.40 1,297,800 +2.00(+3.42%)
Nov 05, 2004 60.97 62.36 56.75 58.40 2,119,500 -2.47(-4.07%)
Nov 04, 2004 60.44 62.09 58.18 60.88 1,904,300 +0.62(+1.04%)
Nov 03, 2004 57.28 61.16 56.56 60.25 3,040,100 +4.23(+7.55%)
Nov 02, 2004 56.55 57.57 54.97 56.02 1,192,800 -0.61(-1.08%)
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.