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 (%)
Jul 31, 2012 7.910 8.240 7.860 8.040 115,257 +0.11(+1.39%)
Jul 30, 2012 7.810 7.960 7.680 7.930 91,702 +0.18(+2.32%)
Jul 27, 2012 7.580 7.800 7.240 7.750 85,641 +0.17(+2.24%)
Jul 26, 2012 7.940 8.040 7.470 7.580 129,453 -0.21(-2.70%)
Jul 25, 2012 7.930 7.960 7.690 7.790 113,426 -0.06(-0.76%)
Jul 24, 2012 7.460 8.020 7.360 7.850 369,918 +0.39(+5.23%)
Jul 23, 2012 7.300 7.500 7.160 7.460 275,808 +0.25(+3.47%)
Jul 20, 2012 6.650 7.270 6.520 7.210 209,193 +0.61(+9.24%)
Jul 19, 2012 6.570 6.660 6.340 6.600 71,294 +0.12(+1.85%)
Jul 18, 2012 6.300 6.580 6.265 6.480 78,036 +0.15(+2.37%)
Jul 17, 2012 6.250 6.380 6.200 6.330 36,290 +0.09(+1.44%)
Jul 16, 2012 6.450 6.460 6.210 6.240 97,746 -0.26(-4.00%)
Jul 13, 2012 6.210 6.540 6.120 6.500 61,644 +0.29(+4.67%)
Jul 12, 2012 6.390 6.400 6.180 6.210 82,734 -0.26(-4.02%)
Jul 11, 2012 6.300 6.580 6.300 6.470 71,931 +0.14(+2.21%)
Jul 10, 2012 6.720 6.740 6.283 6.330 91,527 -0.37(-5.52%)
Jul 09, 2012 6.890 6.910 6.670 6.700 98,590 -0.17(-2.47%)
Jul 06, 2012 7.020 7.100 6.820 6.870 52,353 -0.22(-3.10%)
Jul 05, 2012 7.190 7.260 6.900 7.090 85,684 -0.22(-3.01%)
Jul 03, 2012 7.320 7.390 7.250 7.310 105,193 +0.03(+0.41%)
Jul 02, 2012 6.960 7.310 6.960 7.280 165,762 +0.37(+5.35%)
Jun 29, 2012 6.780 6.990 6.640 6.910 101,507 +0.31(+4.70%)
Jun 28, 2012 6.710 6.830 6.480 6.600 38,217 -0.17(-2.51%)
Jun 27, 2012 6.820 6.890 6.670 6.770 38,640 -0.04(-0.59%)
Jun 26, 2012 6.760 6.970 6.740 6.810 64,645 +0.03(+0.44%)
Jun 25, 2012 6.790 6.820 6.590 6.780 162,996 -0.07(-1.02%)
Jun 22, 2012 6.760 6.930 6.690 6.850 149,247 +0.14(+2.09%)
Jun 21, 2012 6.960 6.990 6.690 6.710 89,298 -0.23(-3.31%)
Jun 20, 2012 6.890 7.030 6.770 6.940 79,060 +0.07(+1.02%)
Jun 19, 2012 6.920 7.080 6.830 6.870 107,159 -0.03(-0.43%)
Jun 18, 2012 6.770 7.000 6.760 6.900 112,054 +0.06(+0.88%)
Jun 15, 2012 6.660 6.910 6.660 6.840 154,723 +0.20(+3.01%)
Jun 14, 2012 6.400 6.730 6.300 6.640 145,834 +0.24(+3.75%)
Jun 13, 2012 6.490 6.560 6.300 6.400 180,662 -0.16(-2.44%)
Jun 12, 2012 6.540 6.640 6.370 6.560 118,693 +0.07(+1.08%)
Jun 11, 2012 6.990 6.990 6.460 6.490 124,698 -0.40(-5.81%)
Jun 08, 2012 6.750 6.980 6.670 6.890 107,512 +0.16(+2.38%)
Jun 07, 2012 6.970 7.040 6.710 6.730 102,126 -0.12(-1.75%)
Jun 06, 2012 6.770 7.030 6.720 6.850 214,714 +0.13(+1.93%)
Jun 05, 2012 6.670 6.790 6.540 6.720 99,819 +0.00(+0.00%)
Jun 04, 2012 6.560 6.720 6.460 6.720 94,310 +0.20(+3.07%)
Jun 01, 2012 6.530 6.590 6.310 6.520 90,758 -0.13(-1.95%)
May 31, 2012 6.550 6.720 6.310 6.650 397,483 +0.11(+1.68%)
May 30, 2012 6.550 6.580 6.450 6.540 78,803 -0.08(-1.21%)
May 29, 2012 6.820 6.820 6.580 6.620 80,736 -0.08(-1.19%)
May 25, 2012 6.690 6.760 6.580 6.700 77,220 -0.03(-0.45%)
May 24, 2012 6.550 6.760 6.350 6.730 155,309 +0.16(+2.44%)
May 23, 2012 6.270 6.570 6.195 6.570 177,289 +0.27(+4.29%)
May 22, 2012 6.490 6.490 6.260 6.300 193,126 -0.15(-2.33%)
May 21, 2012 6.250 6.470 6.245 6.450 173,070 +0.20(+3.20%)
May 18, 2012 6.340 6.400 6.150 6.250 181,292 -0.09(-1.42%)
May 17, 2012 6.630 6.640 6.330 6.340 160,945 -0.30(-4.52%)
May 16, 2012 6.870 6.890 6.600 6.640 146,777 -0.23(-3.35%)
May 15, 2012 6.840 6.950 6.800 6.870 120,579 +0.03(+0.44%)
May 14, 2012 6.850 6.920 6.779 6.840 170,259 -0.11(-1.58%)
May 11, 2012 6.860 6.950 6.770 6.950 108,171 +0.05(+0.72%)
May 10, 2012 6.910 6.920 6.730 6.900 175,919 +0.05(+0.73%)
May 09, 2012 6.730 6.860 6.600 6.850 278,609 +0.06(+0.88%)
May 08, 2012 6.710 6.855 6.610 6.790 217,763 +0.05(+0.74%)
May 07, 2012 6.620 6.790 6.500 6.740 276,171 +0.10(+1.51%)
May 04, 2012 6.460 6.690 6.351 6.640 368,993 +0.13(+2.00%)
May 03, 2012 6.510 6.589 6.330 6.510 434,625 -0.04(-0.61%)
May 02, 2012 6.010 6.600 5.950 6.550 500,885 +0.52(+8.62%)
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.