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 (%)
Aug 31, 2010 13.87 14.27 13.78 14.01 115,964 +0.09(+0.65%)
Aug 30, 2010 14.60 14.76 13.91 13.92 87,239 -0.79(-5.37%)
Aug 27, 2010 14.40 14.72 14.09 14.71 99,374 +0.50(+3.52%)
Aug 26, 2010 14.41 14.84 14.19 14.21 138,643 -0.14(-0.98%)
Aug 25, 2010 13.36 14.60 13.18 14.35 253,198 +0.82(+6.06%)
Aug 24, 2010 13.46 13.94 13.23 13.53 170,595 -0.18(-1.31%)
Aug 23, 2010 13.97 14.15 13.50 13.71 189,281 -0.19(-1.37%)
Aug 20, 2010 13.74 14.04 13.65 13.90 102,038 +0.03(+0.22%)
Aug 19, 2010 13.89 14.45 13.67 13.87 163,355 -0.12(-0.86%)
Aug 18, 2010 14.24 14.39 13.86 13.99 102,414 -0.23(-1.62%)
Aug 17, 2010 14.25 14.45 14.06 14.22 192,458 +0.19(+1.35%)
Aug 16, 2010 13.69 14.34 13.63 14.03 313,879 +0.22(+1.59%)
Aug 13, 2010 14.35 14.41 13.62 13.81 176,022 -0.66(-4.56%)
Aug 12, 2010 14.65 15.00 14.30 14.47 235,871 -0.22(-1.50%)
Aug 11, 2010 14.78 15.35 14.34 14.69 266,756 -0.44(-2.91%)
Aug 10, 2010 15.88 16.00 14.81 15.13 423,257 -0.91(-5.67%)
Aug 09, 2010 16.83 16.88 16.00 16.04 437,017 -0.74(-4.41%)
Aug 06, 2010 17.93 17.97 16.30 16.78 1,033,635 -3.40(-16.85%)
Aug 05, 2010 20.15 20.47 19.95 20.18 110,036 -0.07(-0.35%)
Aug 04, 2010 19.94 20.54 19.75 20.25 128,818 +0.47(+2.38%)
Aug 03, 2010 20.08 20.45 19.60 19.78 114,322 -0.43(-2.13%)
Aug 02, 2010 20.12 20.51 19.88 20.21 176,275 +0.44(+2.23%)
Jul 30, 2010 19.38 20.22 19.33 19.77 105,617 +0.04(+0.20%)
Jul 29, 2010 20.14 20.48 19.18 19.73 81,816 -0.26(-1.30%)
Jul 28, 2010 20.73 20.91 19.89 19.99 78,772 -0.83(-3.99%)
Jul 27, 2010 20.59 21.10 20.35 20.82 198,857 +0.41(+2.01%)
Jul 26, 2010 20.35 20.77 20.07 20.41 123,233 +0.14(+0.69%)
Jul 23, 2010 19.34 20.61 18.50 20.27 203,576 +0.90(+4.65%)
Jul 22, 2010 18.58 19.61 18.50 19.37 374,154 +1.10(+6.02%)
Jul 21, 2010 19.04 19.28 18.13 18.27 93,147 -0.64(-3.38%)
Jul 20, 2010 18.12 19.03 17.89 18.91 272,641 +0.51(+2.77%)
Jul 19, 2010 17.98 18.79 17.94 18.40 258,927 +0.54(+3.02%)
Jul 16, 2010 20.05 20.05 17.69 17.86 446,910 -2.29(-11.36%)
Jul 15, 2010 20.07 20.27 19.64 20.15 165,091 +0.04(+0.20%)
Jul 14, 2010 19.85 20.30 19.82 20.11 121,768 +0.28(+1.41%)
Jul 13, 2010 19.08 19.89 18.84 19.83 163,315 +1.10(+5.87%)
Jul 12, 2010 18.66 19.43 18.66 18.73 100,937 -0.05(-0.27%)
Jul 09, 2010 18.40 18.81 18.04 18.78 134,829 +0.33(+1.79%)
Jul 08, 2010 18.18 18.71 17.80 18.45 165,726 +0.48(+2.67%)
Jul 07, 2010 17.10 18.00 16.75 17.97 278,378 +0.89(+5.21%)
Jul 06, 2010 18.48 19.00 16.93 17.08 359,900 -0.88(-4.90%)
Jul 02, 2010 18.69 19.26 17.74 17.96 112,325 -0.45(-2.44%)
Jul 01, 2010 18.15 19.00 17.58 18.41 284,359 +0.34(+1.88%)
Jun 30, 2010 18.28 18.95 17.99 18.07 167,661 -0.29(-1.58%)
Jun 29, 2010 19.71 19.71 18.22 18.36 291,024 -2.09(-10.22%)
Jun 25, 2010 19.35 20.54 19.01 20.45 366,250 +1.08(+5.58%)
Jun 24, 2010 19.72 19.99 18.99 19.37 198,578 -0.54(-2.71%)
Jun 23, 2010 20.02 20.34 19.58 19.91 142,504 -0.06(-0.30%)
Jun 22, 2010 20.93 21.31 19.93 19.97 185,357 -0.92(-4.40%)
Jun 21, 2010 21.84 22.42 20.69 20.89 205,084 -0.56(-2.61%)
Jun 18, 2010 21.68 22.05 21.09 21.45 175,885 -0.19(-0.88%)
Jun 17, 2010 21.77 21.89 21.15 21.64 78,609 +0.03(+0.14%)
Jun 16, 2010 22.10 22.24 21.53 21.61 107,881 -0.72(-3.22%)
Jun 15, 2010 22.03 22.50 21.61 22.33 154,652 +0.47(+2.15%)
Jun 14, 2010 22.09 22.88 21.74 21.86 204,383 +0.08(+0.37%)
Jun 11, 2010 20.92 22.22 20.54 21.78 188,119 +0.54(+2.54%)
Jun 10, 2010 20.95 21.32 20.08 21.24 193,415 +1.00(+4.94%)
Jun 09, 2010 20.57 21.35 20.07 20.24 207,766 -0.08(-0.39%)
Jun 08, 2010 19.82 20.42 19.01 20.32 439,709 +0.70(+3.57%)
Jun 07, 2010 21.08 21.62 19.38 19.62 356,438 -1.42(-6.75%)
Jun 04, 2010 22.67 22.75 20.76 21.04 338,470 -2.14(-9.23%)
Jun 03, 2010 22.16 23.46 22.16 23.18 210,555 +0.97(+4.37%)
Jun 02, 2010 21.92 22.30 21.28 22.21 171,698 +0.52(+2.40%)
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.