Overstock Com Ord Shs (NQ: OSTK )

82.63 USD -0.48 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.99 12.12 10.74 10.98 513,022 +1.22(+12.50%)
Jan 29, 2009 10.43 10.50 9.660 9.760 116,613 -0.82(-7.75%)
Jan 28, 2009 9.600 10.73 9.430 10.58 112,469 +1.23(+13.16%)
Jan 27, 2009 9.180 9.370 9.000 9.350 51,804 +0.17(+1.85%)
Jan 26, 2009 9.110 9.360 8.700 9.180 81,885 +0.12(+1.32%)
Jan 23, 2009 8.790 9.170 8.640 9.060 71,652 +0.20(+2.26%)
Jan 22, 2009 9.030 9.130 8.750 8.860 92,862 -0.47(-5.04%)
Jan 21, 2009 9.030 9.390 8.760 9.330 114,139 +0.43(+4.83%)
Jan 20, 2009 9.850 10.09 8.810 8.900 117,124 -0.72(-7.48%)
Jan 16, 2009 9.510 9.990 9.160 9.620 107,663 +0.13(+1.37%)
Jan 15, 2009 9.250 9.800 8.780 9.490 120,805 +0.24(+2.59%)
Jan 14, 2009 9.720 10.02 9.250 9.250 178,214 -0.64(-6.47%)
Jan 13, 2009 9.810 10.35 9.781 9.890 109,276 +0.30(+3.13%)
Jan 12, 2009 9.950 10.22 9.400 9.590 142,889 -0.35(-3.52%)
Jan 09, 2009 10.40 10.84 9.900 9.940 144,217 -0.75(-7.02%)
Jan 08, 2009 10.77 11.21 10.26 10.69 140,447 -0.16(-1.47%)
Jan 07, 2009 11.59 11.64 10.50 10.85 165,938 -0.95(-8.05%)
Jan 06, 2009 11.59 12.00 11.58 11.80 147,200 +0.39(+3.42%)
Jan 05, 2009 11.04 11.55 10.93 11.41 141,218 +0.30(+2.70%)
Jan 02, 2009 10.81 11.27 10.56 11.11 151,471 +0.33(+3.06%)
Dec 31, 2008 11.40 11.48 10.68 10.78 258,447 -0.73(-6.34%)
Dec 30, 2008 11.21 11.58 10.77 11.51 79,366 +0.30(+2.68%)
Dec 29, 2008 12.41 12.56 11.08 11.21 111,547 -0.96(-7.89%)
Dec 26, 2008 12.00 12.45 11.72 12.17 54,231 +0.20(+1.67%)
Dec 24, 2008 11.53 12.22 11.48 11.97 86,185 +0.42(+3.64%)
Dec 23, 2008 11.66 12.52 11.30 11.55 123,164 -0.08(-0.69%)
Dec 22, 2008 12.50 12.99 11.08 11.63 166,320 -0.86(-6.89%)
Dec 19, 2008 12.86 13.20 12.20 12.49 214,039 +0.00(+0.00%)
Dec 18, 2008 12.82 13.28 11.82 12.49 171,125 -0.12(-0.95%)
Dec 17, 2008 12.25 13.00 11.57 12.61 173,687 +0.61(+5.08%)
Dec 16, 2008 11.11 12.00 10.80 12.00 127,470 +1.18(+10.91%)
Dec 15, 2008 11.57 11.89 10.46 10.82 82,136 -0.72(-6.24%)
Dec 12, 2008 10.50 11.61 10.50 11.54 72,670 +0.75(+6.95%)
Dec 11, 2008 11.24 11.79 10.59 10.79 116,191 -0.65(-5.68%)
Dec 10, 2008 11.02 12.25 10.43 11.44 153,705 +0.59(+5.44%)
Dec 09, 2008 11.02 11.59 10.45 10.85 129,824 -0.39(-3.47%)
Dec 08, 2008 10.40 11.48 10.40 11.24 270,472 +0.96(+9.34%)
Dec 05, 2008 9.260 10.30 9.010 10.28 269,272 +0.92(+9.83%)
Dec 04, 2008 10.00 10.47 9.050 9.360 196,047 -0.64(-6.40%)
Dec 03, 2008 9.640 10.45 9.120 10.00 252,900 +0.32(+3.31%)
Dec 02, 2008 9.160 9.940 8.940 9.680 517,074 +0.80(+9.01%)
Dec 01, 2008 9.980 10.40 8.870 8.880 402,119 -1.61(-15.35%)
Nov 28, 2008 8.840 11.14 8.030 10.49 762,366 +1.40(+15.40%)
Nov 26, 2008 7.310 9.130 7.310 9.090 217,159 +1.59(+21.20%)
Nov 25, 2008 7.190 7.500 6.810 7.500 175,770 +0.46(+6.53%)
Nov 24, 2008 6.970 7.510 6.610 7.040 287,517 +0.24(+3.53%)
Nov 21, 2008 7.990 8.310 6.340 6.800 358,175 -1.03(-13.15%)
Nov 20, 2008 7.950 8.650 7.660 7.830 184,089 -0.10(-1.26%)
Nov 19, 2008 8.850 9.240 7.830 7.930 221,389 -0.92(-10.40%)
Nov 18, 2008 8.960 9.250 8.440 8.850 129,570 +0.01(+0.11%)
Nov 17, 2008 8.920 9.340 8.670 8.840 108,421 -0.20(-2.21%)
Nov 14, 2008 9.460 10.14 8.900 9.040 122,960 -0.62(-6.42%)
Nov 13, 2008 8.500 9.880 7.690 9.660 261,941 +1.13(+13.25%)
Nov 12, 2008 9.740 9.830 8.470 8.530 193,425 -1.41(-14.19%)
Nov 11, 2008 9.700 10.57 9.510 9.940 302,747 +0.27(+2.79%)
Nov 10, 2008 10.68 10.91 9.630 9.670 149,680 -0.80(-7.64%)
Nov 07, 2008 9.780 10.84 9.620 10.47 177,744 +0.83(+8.61%)
Nov 06, 2008 10.59 11.58 9.600 9.640 179,209 -1.08(-10.07%)
Nov 05, 2008 12.49 13.44 10.69 10.72 254,218 -2.04(-15.99%)
Nov 04, 2008 12.65 13.13 12.09 12.76 248,156 +0.34(+2.74%)
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.