Overstock Com Ord Shs (NQ: OSTK )

84.44 USD +0.75 (+0.90%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 21.94 22.00 21.12 21.26 413,086 -0.52(-2.39%)
Jun 29, 2006 21.82 21.92 21.44 21.78 332,200 +0.17(+0.79%)
Jun 28, 2006 21.78 22.10 21.07 21.61 702,832 -0.20(-0.92%)
Jun 27, 2006 23.00 24.14 21.60 21.81 1,213,402 -1.21(-5.26%)
Jun 26, 2006 20.00 23.46 19.73 23.02 2,204,500 +3.34(+16.97%)
Jun 23, 2006 19.74 19.84 19.51 19.68 132,602 -0.15(-0.76%)
Jun 22, 2006 20.10 20.15 19.43 19.83 573,475 -0.41(-2.03%)
Jun 21, 2006 20.35 20.54 19.51 20.24 518,143 +0.09(+0.45%)
Jun 20, 2006 19.99 20.75 19.55 20.15 1,580,491 +0.21(+1.05%)
Jun 19, 2006 19.73 20.59 19.00 19.94 564,151 +0.35(+1.79%)
Jun 16, 2006 20.00 20.12 19.50 19.59 725,527 -0.53(-2.63%)
Jun 15, 2006 20.00 20.27 19.41 20.12 656,413 +0.26(+1.31%)
Jun 14, 2006 21.04 21.59 19.74 19.86 736,585 -1.03(-4.93%)
Jun 13, 2006 20.96 21.64 20.71 20.89 321,889 -0.11(-0.52%)
Jun 12, 2006 22.05 22.63 20.70 21.00 814,208 -0.93(-4.24%)
Jun 09, 2006 23.24 24.73 21.71 21.93 674,212 -1.31(-5.64%)
Jun 08, 2006 21.50 23.46 21.20 23.24 569,945 +1.64(+7.59%)
Jun 07, 2006 21.70 22.26 21.39 21.60 270,005 +0.00(+0.00%)
Jun 06, 2006 21.61 22.27 21.39 21.60 307,215 +0.00(+0.00%)
Jun 05, 2006 21.60 22.15 21.37 21.60 353,306 -0.15(-0.69%)
Jun 02, 2006 21.94 22.14 21.49 21.75 238,628 -0.16(-0.73%)
Jun 01, 2006 21.65 21.92 21.51 21.91 258,656 +0.38(+1.76%)
May 31, 2006 21.79 22.30 21.28 21.53 304,098 -0.12(-0.55%)
May 30, 2006 22.54 22.54 21.57 21.65 766,284 -1.01(-4.46%)
May 26, 2006 22.07 23.35 22.07 22.66 1,068,809 +0.65(+2.95%)
May 25, 2006 21.66 22.74 21.44 22.01 327,000 +0.60(+2.80%)
May 24, 2006 21.38 21.89 21.13 21.41 501,159 +0.05(+0.23%)
May 23, 2006 21.73 22.10 21.35 21.36 921,937 -0.03(-0.14%)
May 22, 2006 21.96 22.17 21.25 21.39 593,416 -0.83(-3.74%)
May 19, 2006 22.00 22.50 21.29 22.22 635,658 +0.40(+1.86%)
May 18, 2006 22.51 22.70 21.67 21.82 490,712 -0.51(-2.31%)
May 17, 2006 21.80 23.07 20.89 22.33 944,142 +0.48(+2.20%)
May 16, 2006 22.82 23.05 21.70 21.85 526,042 -1.04(-4.54%)
May 15, 2006 23.39 23.62 22.81 22.89 569,109 -0.59(-2.51%)
May 12, 2006 23.27 24.55 22.37 23.48 385,775 +0.21(+0.90%)
May 11, 2006 24.40 24.40 22.82 23.27 694,945 -1.48(-5.98%)
May 10, 2006 24.75 25.01 24.17 24.75 536,546 -0.41(-1.63%)
May 09, 2006 24.24 26.24 24.20 25.16 709,606 +1.17(+4.88%)
May 08, 2006 23.82 24.34 23.82 23.99 473,162 +0.07(+0.29%)
May 05, 2006 24.70 25.00 23.51 23.92 1,147,113 -0.75(-3.04%)
May 04, 2006 24.04 24.79 23.57 24.67 1,226,434 +0.95(+4.01%)
May 03, 2006 24.82 25.11 23.51 23.72 490,381 -0.85(-3.46%)
May 02, 2006 24.25 25.59 24.25 24.57 577,572 +0.34(+1.40%)
May 01, 2006 25.88 25.99 24.21 24.23 1,027,002 -1.65(-6.38%)
Apr 28, 2006 26.55 27.88 25.63 25.88 1,726,100 -2.84(-9.89%)
Apr 27, 2006 28.47 29.87 28.10 28.72 851,198 +0.18(+0.63%)
Apr 26, 2006 27.90 29.29 27.25 28.54 714,971 +1.09(+3.97%)
Apr 25, 2006 26.46 28.00 26.08 27.45 813,247 +1.13(+4.29%)
Apr 24, 2006 27.08 27.13 26.15 26.32 547,670 -0.86(-3.16%)
Apr 21, 2006 27.84 28.50 26.68 27.18 524,316 -0.49(-1.77%)
Apr 20, 2006 28.33 28.86 26.99 27.67 587,212 -0.47(-1.67%)
Apr 19, 2006 27.31 28.71 26.71 28.14 701,059 +0.65(+2.36%)
Apr 18, 2006 27.15 27.85 27.00 27.49 595,261 +0.36(+1.33%)
Apr 17, 2006 27.31 27.74 26.42 27.13 419,275 -0.25(-0.91%)
Apr 13, 2006 26.80 28.33 26.77 27.38 1,331,243 +0.51(+1.90%)
Apr 12, 2006 27.37 27.23 26.50 26.87 714,982 -0.50(-1.83%)
Apr 11, 2006 28.35 28.60 27.21 27.37 387,848 -0.66(-2.35%)
Apr 10, 2006 28.16 29.75 27.65 28.03 717,051 -0.41(-1.44%)
Apr 07, 2006 29.20 29.41 28.27 28.44 940,256 -0.87(-2.97%)
Apr 06, 2006 28.42 30.63 28.06 29.31 1,277,136 +0.86(+3.02%)
Apr 05, 2006 28.66 29.49 27.52 28.45 1,545,282 -0.23(-0.80%)
Apr 04, 2006 28.95 29.21 28.25 28.68 450,362 -0.18(-0.62%)
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.