Overstock Com Ord Shs (NQ: OSTK )

92.18 USD -0.62 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.99 16.10 15.25 15.53 237,315 -0.47(-2.94%)
Dec 28, 2007 16.05 16.51 15.90 16.00 243,250 +0.32(+2.04%)
Dec 27, 2007 16.50 16.68 15.59 15.68 272,330 -0.49(-3.03%)
Dec 26, 2007 15.75 16.54 15.75 16.17 346,325 +0.41(+2.60%)
Dec 24, 2007 15.69 15.94 15.16 15.76 201,319 +0.07(+0.45%)
Dec 21, 2007 16.53 16.53 15.56 15.69 587,956 -0.58(-3.56%)
Dec 20, 2007 15.04 16.45 14.85 16.27 505,050 +1.30(+8.68%)
Dec 19, 2007 15.36 15.51 14.75 14.97 340,714 -0.71(-4.53%)
Dec 18, 2007 15.33 15.83 14.93 15.68 490,014 +0.57(+3.77%)
Dec 17, 2007 16.06 16.11 14.95 15.11 547,271 -1.00(-6.21%)
Dec 14, 2007 16.97 17.16 16.10 16.11 483,103 -1.06(-6.17%)
Dec 13, 2007 17.54 17.73 16.88 17.17 462,766 -0.50(-2.83%)
Dec 12, 2007 18.00 18.56 17.50 17.67 413,770 +0.10(+0.57%)
Dec 11, 2007 18.75 19.00 17.50 17.57 1,027,239 -1.17(-6.24%)
Dec 10, 2007 23.85 23.98 18.65 18.74 1,845,124 -5.10(-21.39%)
Dec 07, 2007 23.72 24.49 23.15 23.84 610,887 +0.10(+0.42%)
Dec 06, 2007 23.44 24.63 23.37 23.74 604,218 +0.18(+0.76%)
Dec 05, 2007 22.90 23.97 22.23 23.56 433,366 +1.05(+4.66%)
Dec 04, 2007 23.06 23.41 22.02 22.51 407,257 -0.55(-2.39%)
Dec 03, 2007 23.93 24.20 22.72 23.06 328,059 -0.11(-0.47%)
Nov 30, 2007 24.75 25.24 22.90 23.17 460,421 -0.69(-2.89%)
Nov 29, 2007 23.98 25.26 23.57 23.86 418,655 -1.54(-6.06%)
Nov 28, 2007 23.91 26.44 23.40 25.40 863,547 +3.25(+14.67%)
Nov 27, 2007 23.40 24.10 21.99 22.15 637,560 -1.23(-5.26%)
Nov 26, 2007 24.50 25.10 23.04 23.38 506,554 -0.65(-2.70%)
Nov 23, 2007 24.73 25.50 24.03 24.03 121,425 -0.63(-2.55%)
Nov 21, 2007 25.12 25.70 24.22 24.66 437,260 -0.56(-2.22%)
Nov 20, 2007 26.35 27.34 24.50 25.22 453,877 -1.21(-4.58%)
Nov 19, 2007 27.86 27.86 26.24 26.43 271,333 -1.49(-5.34%)
Nov 16, 2007 28.16 28.33 27.05 27.92 328,759 -0.02(-0.07%)
Nov 15, 2007 30.13 30.75 27.81 27.94 572,368 -2.34(-7.73%)
Nov 14, 2007 32.04 32.24 30.21 30.28 283,510 -1.68(-5.26%)
Nov 13, 2007 30.70 32.23 30.69 31.96 254,323 +1.48(+4.86%)
Nov 12, 2007 31.86 31.86 29.73 30.48 269,766 -1.44(-4.51%)
Nov 09, 2007 31.47 32.55 30.84 31.92 349,324 -0.11(-0.34%)
Nov 08, 2007 33.25 33.82 30.31 32.03 664,009 -1.16(-3.50%)
Nov 07, 2007 35.12 35.22 33.00 33.19 567,086 -2.89(-8.01%)
Nov 06, 2007 36.17 36.73 35.14 36.08 195,005 +0.23(+0.64%)
Nov 05, 2007 36.34 36.97 35.50 35.85 221,595 -0.78(-2.13%)
Nov 02, 2007 36.79 37.17 35.73 36.63 298,889 -0.10(-0.27%)
Nov 01, 2007 38.99 38.99 36.58 36.73 763,161 -2.40(-6.13%)
Oct 31, 2007 37.72 39.39 37.51 39.13 457,052 +1.75(+4.68%)
Oct 30, 2007 37.57 38.58 37.27 37.38 255,683 -0.62(-1.63%)
Oct 29, 2007 35.96 38.34 35.50 38.00 621,563 +2.45(+6.89%)
Oct 26, 2007 35.06 35.82 34.78 35.55 187,788 +0.91(+2.63%)
Oct 25, 2007 34.79 36.00 34.48 34.64 356,806 -0.01(-0.03%)
Oct 24, 2007 35.09 35.67 33.73 34.65 477,847 -0.81(-2.28%)
Oct 23, 2007 34.83 36.58 34.60 35.46 584,124 +0.75(+2.16%)
Oct 22, 2007 32.65 34.93 32.18 34.71 892,500 +2.67(+8.33%)
Oct 19, 2007 34.20 34.30 30.25 32.04 1,953,403 +2.39(+8.06%)
Oct 18, 2007 29.29 30.19 28.65 29.65 681,458 +0.06(+0.20%)
Oct 17, 2007 30.76 31.74 29.01 29.59 641,753 -0.82(-2.70%)
Oct 16, 2007 32.30 32.75 29.94 30.41 1,011,367 -3.61(-10.61%)
Oct 15, 2007 35.02 35.49 33.71 34.02 537,545 -0.90(-2.58%)
Oct 12, 2007 34.18 35.45 34.07 34.92 355,584 +0.92(+2.71%)
Oct 11, 2007 34.85 35.96 32.90 34.00 619,486 -0.54(-1.56%)
Oct 10, 2007 32.40 34.59 32.40 34.54 376,291 +1.99(+6.11%)
Oct 09, 2007 32.26 32.99 31.49 32.55 175,109 +0.45(+1.40%)
Oct 08, 2007 32.17 32.92 31.63 32.10 198,217 -0.19(-0.59%)
Oct 05, 2007 31.99 32.46 31.28 32.29 331,105 +0.62(+1.96%)
Oct 04, 2007 32.72 32.90 30.83 31.67 609,192 -1.06(-3.24%)
Oct 03, 2007 33.05 34.41 32.57 32.73 579,229 -0.65(-1.95%)
Oct 02, 2007 31.80 34.69 31.42 33.38 1,118,380 +1.58(+4.97%)
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.