Overstock Com Ord Shs (NQ: OSTK )

79.17 USD -2.93 (-3.57%)
Streaming Delayed Price Updated: 12:56 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.95 14.68 13.95 14.34 214,307 +0.39(+2.80%)
Dec 28, 2012 14.00 14.29 13.91 13.95 45,006 -0.15(-1.06%)
Dec 27, 2012 13.91 14.22 13.91 14.10 51,955 +0.06(+0.43%)
Dec 26, 2012 13.95 14.28 13.91 14.04 120,484 +0.09(+0.65%)
Dec 24, 2012 13.85 13.98 13.62 13.95 24,361 +0.02(+0.14%)
Dec 21, 2012 14.34 14.34 13.59 13.93 189,065 -0.55(-3.80%)
Dec 20, 2012 14.01 14.89 13.95 14.48 135,729 +0.44(+3.12%)
Dec 19, 2012 14.40 14.41 13.94 14.04 81,325 -0.35(-2.42%)
Dec 18, 2012 14.16 14.46 14.04 14.39 85,416 +0.22(+1.55%)
Dec 17, 2012 14.10 14.23 13.99 14.17 57,106 +0.14(+1.00%)
Dec 14, 2012 14.01 14.19 13.92 14.03 65,566 -0.05(-0.36%)
Dec 13, 2012 13.95 14.34 13.95 14.08 76,520 -0.03(-0.21%)
Dec 12, 2012 14.31 14.37 13.90 14.11 101,989 -0.13(-0.91%)
Dec 11, 2012 14.33 14.45 14.16 14.24 71,774 +0.04(+0.28%)
Dec 10, 2012 14.25 14.42 14.00 14.20 83,293 -0.05(-0.35%)
Dec 07, 2012 14.65 14.65 14.11 14.25 62,839 -0.14(-0.97%)
Dec 06, 2012 14.38 14.56 14.28 14.39 54,969 -0.04(-0.28%)
Dec 05, 2012 14.61 14.62 14.25 14.43 70,280 -0.09(-0.62%)
Dec 04, 2012 14.46 14.90 14.02 14.52 81,707 -0.65(-4.28%)
Nov 30, 2012 15.40 15.40 14.93 15.17 100,509 -0.23(-1.49%)
Nov 29, 2012 15.30 15.56 15.15 15.40 202,754 +0.27(+1.78%)
Nov 28, 2012 14.89 15.20 14.55 15.13 139,501 +0.16(+1.07%)
Nov 27, 2012 14.75 15.39 14.75 14.97 210,503 +0.22(+1.49%)
Nov 26, 2012 14.64 14.79 14.50 14.75 117,729 +0.15(+1.03%)
Nov 23, 2012 14.62 14.65 14.40 14.60 32,269 +0.00(+0.00%)
Nov 21, 2012 14.53 14.70 14.41 14.60 105,920 +0.09(+0.61%)
Nov 20, 2012 14.56 14.68 14.36 14.51 83,367 -0.09(-0.61%)
Nov 19, 2012 14.79 14.91 14.44 14.60 78,748 -0.01(-0.07%)
Nov 16, 2012 14.09 14.84 14.09 14.61 136,413 +0.52(+3.69%)
Nov 15, 2012 14.02 14.65 13.81 14.09 196,337 -0.34(-2.36%)
Nov 14, 2012 15.01 15.35 14.25 14.43 218,732 -0.49(-3.28%)
Nov 13, 2012 15.06 15.58 14.52 14.92 374,276 -0.27(-1.78%)
Nov 12, 2012 15.34 15.36 14.71 15.19 100,927 -0.12(-0.78%)
Nov 09, 2012 15.49 15.68 15.22 15.31 116,449 -0.20(-1.29%)
Nov 08, 2012 15.94 15.94 15.51 15.51 100,916 -0.32(-2.01%)
Nov 07, 2012 15.79 15.90 15.47 15.83 145,603 -0.07(-0.45%)
Nov 06, 2012 15.80 16.00 15.75 15.90 129,577 +0.07(+0.44%)
Nov 05, 2012 15.10 16.00 14.86 15.83 240,212 +0.63(+4.14%)
Nov 02, 2012 15.18 15.32 14.94 15.20 127,594 -0.01(-0.07%)
Nov 01, 2012 15.09 15.34 14.00 15.21 422,774 +0.11(+0.75%)
Oct 31, 2012 15.27 16.00 15.02 15.10 590,397 -0.39(-2.54%)
Oct 26, 2012 13.48 15.49 15.49 15.49 798,600 +1.99(+14.74%)
Oct 25, 2012 11.06 13.60 10.48 13.50 861,605 +2.56(+23.40%)
Oct 24, 2012 10.86 11.10 10.78 10.94 153,160 +0.18(+1.67%)
Oct 23, 2012 10.73 11.00 10.42 10.76 148,099 -0.34(-3.06%)
Oct 19, 2012 11.02 11.19 11.00 11.10 85,729 -0.02(-0.18%)
Oct 18, 2012 11.51 11.75 11.09 11.12 92,867 -0.43(-3.72%)
Oct 17, 2012 11.26 11.81 11.12 11.55 129,757 +0.29(+2.58%)
Oct 16, 2012 10.99 11.34 10.89 11.26 56,314 +0.33(+3.02%)
Oct 15, 2012 10.70 10.95 10.56 10.93 86,576 +0.27(+2.53%)
Oct 12, 2012 10.72 10.75 10.57 10.66 36,542 -0.07(-0.65%)
Oct 11, 2012 10.28 10.75 10.00 10.73 61,742 +0.57(+5.61%)
Oct 10, 2012 10.10 10.50 10.02 10.16 133,964 +0.05(+0.49%)
Oct 09, 2012 10.38 10.45 10.11 10.11 80,186 -0.28(-2.69%)
Oct 08, 2012 10.70 10.70 10.33 10.39 54,343 -0.33(-3.08%)
Oct 05, 2012 10.59 11.00 10.58 10.72 100,990 +0.21(+2.00%)
Oct 04, 2012 10.59 10.70 10.35 10.51 90,366 -0.02(-0.19%)
Oct 03, 2012 10.62 10.62 10.42 10.53 41,759 -0.04(-0.38%)
Oct 02, 2012 10.66 10.75 10.47 10.57 44,283 -0.01(-0.09%)
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.