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 (%)
Dec 30, 2005 28.74 28.86 28.02 28.15 513,039 -0.71(-2.46%)
Dec 29, 2005 28.75 29.07 28.33 28.86 711,614 +0.06(+0.21%)
Dec 28, 2005 31.18 31.18 28.65 28.80 1,713,800 -2.35(-7.54%)
Dec 27, 2005 31.04 32.00 30.90 31.15 1,163,300 -2.49(-7.40%)
Dec 23, 2005 34.69 35.58 33.00 33.64 990,709 -1.19(-3.42%)
Dec 22, 2005 34.88 35.23 34.68 34.83 315,310 -0.06(-0.17%)
Dec 21, 2005 34.44 35.81 34.26 34.89 733,153 +0.64(+1.87%)
Dec 20, 2005 35.50 35.51 33.54 34.25 1,114,375 -1.51(-4.22%)
Dec 19, 2005 37.14 37.22 35.43 35.76 559,380 -1.00(-2.72%)
Dec 16, 2005 37.22 37.22 36.30 36.76 607,119 +0.19(+0.52%)
Dec 15, 2005 37.01 37.25 36.38 36.57 431,074 -0.34(-0.92%)
Dec 14, 2005 36.53 37.13 36.52 36.91 441,465 +0.34(+0.93%)
Dec 13, 2005 38.55 38.55 36.22 36.57 796,182 -1.81(-4.72%)
Dec 12, 2005 39.08 39.92 38.20 38.38 676,024 -0.21(-0.54%)
Dec 09, 2005 40.11 40.69 38.48 38.59 473,705 -1.36(-3.40%)
Dec 08, 2005 40.00 40.50 39.54 39.95 266,561 +0.09(+0.23%)
Dec 07, 2005 39.85 41.03 39.75 39.86 341,111 -0.07(-0.18%)
Dec 06, 2005 40.15 42.42 39.46 39.93 596,562 -0.13(-0.32%)
Dec 05, 2005 40.26 40.75 39.82 40.06 364,633 -0.37(-0.92%)
Dec 02, 2005 39.61 42.50 39.06 40.43 1,061,236 +2.22(+5.81%)
Dec 01, 2005 37.75 38.90 37.26 38.21 472,075 +1.00(+2.69%)
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%)
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.