Overstock Com Ord Shs (NQ: OSTK )

80.94 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.00 35.15 33.64 34.01 0 -0.89(-2.55%)
Jul 30, 2013 34.40 35.57 34.19 34.90 0 +0.80(+2.35%)
Jul 29, 2013 34.00 34.82 33.50 34.10 0 -0.30(-0.87%)
Jul 26, 2013 32.85 34.65 32.36 34.40 0 +1.16(+3.49%)
Jul 25, 2013 33.44 33.92 33.01 33.24 0 -0.20(-0.60%)
Jul 24, 2013 33.46 34.39 32.66 33.44 0 +0.39(+1.18%)
Jul 23, 2013 33.71 33.71 32.80 33.05 0 -0.37(-1.11%)
Jul 22, 2013 32.55 34.33 32.32 33.42 0 +0.65(+1.98%)
Jul 19, 2013 34.76 35.50 32.31 32.77 0 -2.20(-6.29%)
Jul 18, 2013 34.00 35.60 31.62 34.97 2,627,479 +6.40(+22.40%)
Jul 17, 2013 28.20 29.00 28.00 28.57 267,027 +0.35(+1.24%)
Jul 16, 2013 29.72 29.96 28.11 28.22 446,492 -1.85(-6.15%)
Jul 15, 2013 29.04 30.28 28.84 30.07 441,839 +1.29(+4.48%)
Jul 12, 2013 29.19 29.88 28.60 28.78 0 -0.04(-0.14%)
Jul 11, 2013 28.04 29.03 27.93 28.82 0 +1.21(+4.38%)
Jul 10, 2013 27.48 28.28 26.78 27.61 0 +0.27(+0.99%)
Jul 09, 2013 27.10 28.14 26.78 27.34 0 +0.56(+2.09%)
Jul 08, 2013 25.65 26.92 25.16 26.78 0 +1.13(+4.41%)
Jul 05, 2013 26.49 26.49 25.26 25.65 0 -0.50(-1.91%)
Jul 03, 2013 28.00 28.69 25.75 26.15 0 -3.70(-12.40%)
Jul 02, 2013 30.06 30.81 29.74 29.85 0 -0.11(-0.37%)
Jul 01, 2013 28.52 30.61 28.52 29.96 0 +1.76(+6.24%)
Jun 28, 2013 28.00 28.49 27.67 28.20 562,024 +0.22(+0.79%)
Jun 27, 2013 27.00 28.30 26.73 27.98 0 +1.23(+4.60%)
Jun 26, 2013 26.97 27.32 26.70 26.75 0 -0.02(-0.07%)
Jun 25, 2013 25.64 26.82 25.64 26.77 0 +1.33(+5.23%)
Jun 24, 2013 25.54 25.64 24.81 25.44 0 -0.45(-1.74%)
Jun 21, 2013 26.52 26.85 25.38 25.89 303,128 -0.65(-2.45%)
Jun 20, 2013 26.80 27.00 26.03 26.54 0 -0.37(-1.37%)
Jun 19, 2013 27.65 27.89 26.71 26.91 0 -0.65(-2.36%)
Jun 18, 2013 27.00 27.65 26.38 27.56 0 +0.62(+2.30%)
Jun 17, 2013 27.00 27.55 26.75 26.94 0 +0.01(+0.04%)
Jun 14, 2013 27.00 27.06 26.35 26.93 0 -0.06(-0.22%)
Jun 13, 2013 26.85 27.75 26.60 26.99 271,770 +0.04(+0.15%)
Jun 12, 2013 27.00 27.50 26.56 26.95 186,091 +0.05(+0.19%)
Jun 11, 2013 26.74 27.17 26.21 26.90 193,002 -0.10(-0.37%)
Jun 10, 2013 27.38 27.38 25.71 27.00 0 -0.05(-0.18%)
Jun 07, 2013 27.00 28.37 26.73 27.05 0 +0.12(+0.45%)
Jun 06, 2013 26.50 27.07 26.19 26.93 176,101 +0.22(+0.82%)
Jun 05, 2013 26.91 26.97 26.01 26.71 0 -0.21(-0.78%)
Jun 04, 2013 25.95 27.00 25.47 26.92 0 +0.79(+3.02%)
Jun 03, 2013 25.92 26.17 24.51 26.13 340,008 +0.21(+0.81%)
May 31, 2013 25.00 26.48 24.50 25.92 389,912 +0.89(+3.56%)
May 30, 2013 26.74 27.45 24.60 25.03 748,339 -1.70(-6.36%)
May 29, 2013 26.83 27.09 26.16 26.73 290,159 -0.16(-0.60%)
May 28, 2013 25.85 27.14 25.85 26.89 467,039 +1.41(+5.53%)
May 24, 2013 25.33 25.79 24.70 25.48 0 +0.04(+0.16%)
May 23, 2013 24.59 25.73 23.56 25.44 0 +0.44(+1.76%)
May 22, 2013 25.87 26.25 24.60 25.00 0 -0.66(-2.57%)
May 21, 2013 26.38 26.54 25.52 25.66 0 -0.72(-2.73%)
May 20, 2013 24.95 26.50 24.52 26.38 0 +1.38(+5.52%)
May 17, 2013 25.24 25.50 24.87 25.00 0 -0.20(-0.79%)
May 16, 2013 25.13 25.49 24.38 25.20 396,941 -0.09(-0.36%)
May 15, 2013 26.71 26.97 25.15 25.29 441,751 -0.99(-3.77%)
May 13, 2013 25.58 27.00 25.13 26.28 0 +0.78(+3.06%)
May 10, 2013 25.49 25.88 24.80 25.50 0 +0.02(+0.08%)
May 09, 2013 25.87 26.38 25.00 25.48 0 +0.03(+0.12%)
May 08, 2013 24.40 25.95 24.20 25.45 0 +1.12(+4.60%)
May 07, 2013 25.03 26.38 24.15 24.33 987,808 -0.63(-2.52%)
May 06, 2013 22.61 24.99 22.60 24.96 0 +2.30(+10.15%)
May 03, 2013 23.28 23.74 22.08 22.66 0 -0.35(-1.52%)
May 02, 2013 21.70 23.60 21.70 23.01 0 +1.31(+6.04%)
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.