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 (%)
Oct 31, 2014 23.57 23.73 22.84 23.12 268,426 +0.00(+0.00%)
Oct 30, 2014 22.94 23.49 22.66 23.12 397,371 +0.00(+0.00%)
Oct 29, 2014 23.03 23.03 22.55 23.12 331,840 +0.06(+0.26%)
Oct 28, 2014 22.04 23.29 21.97 23.06 545,074 +1.08(+4.91%)
Oct 27, 2014 21.00 22.01 21.30 21.98 466,018 +0.68(+3.19%)
Oct 24, 2014 19.36 21.34 19.36 21.30 724,804 +1.81(+9.29%)
Oct 23, 2014 19.00 19.68 17.95 19.49 574,519 +1.51(+8.40%)
Oct 22, 2014 18.22 18.58 17.97 17.98 286,903 -0.07(-0.39%)
Oct 21, 2014 17.99 18.24 17.65 18.05 153,958 +0.12(+0.67%)
Oct 20, 2014 17.50 18.00 17.32 17.93 209,031 +0.57(+3.28%)
Oct 17, 2014 17.53 17.73 16.96 17.36 243,129 +0.21(+1.22%)
Oct 16, 2014 16.67 17.53 16.67 17.15 153,570 -0.04(-0.23%)
Oct 15, 2014 16.61 17.24 16.50 17.19 251,502 +0.21(+1.24%)
Oct 14, 2014 16.71 17.13 16.51 16.98 228,486 +0.49(+2.97%)
Oct 13, 2014 15.97 16.62 15.85 16.49 188,281 +0.48(+3.00%)
Oct 10, 2014 15.34 16.09 15.25 16.01 316,967 +0.66(+4.30%)
Oct 09, 2014 16.48 16.48 15.33 15.35 332,478 -1.07(-6.52%)
Oct 08, 2014 15.68 16.51 15.26 16.42 245,344 +0.73(+4.65%)
Oct 07, 2014 16.06 16.20 15.54 15.69 223,804 -0.52(-3.21%)
Oct 06, 2014 16.66 16.66 16.07 16.21 158,778 -0.33(-2.00%)
Oct 03, 2014 16.61 16.92 16.42 16.54 168,478 +0.09(+0.55%)
Oct 02, 2014 16.36 16.69 16.27 16.45 103,718 +0.05(+0.30%)
Oct 01, 2014 16.85 16.95 16.06 16.40 177,923 -0.46(-2.73%)
Sep 30, 2014 17.67 17.76 16.82 16.86 177,631 -0.65(-3.71%)
Sep 29, 2014 17.38 17.66 17.36 17.51 135,648 -0.12(-0.68%)
Sep 26, 2014 17.63 17.78 17.43 17.63 164,116 +0.06(+0.34%)
Sep 25, 2014 17.91 17.99 17.28 17.57 108,738 -0.34(-1.90%)
Sep 24, 2014 17.50 18.00 17.38 17.91 182,034 +0.41(+2.34%)
Sep 23, 2014 16.97 17.72 16.94 17.50 174,444 +0.62(+3.67%)
Sep 22, 2014 17.30 17.31 16.62 16.88 266,303 -0.54(-3.10%)
Sep 19, 2014 18.14 18.30 17.38 17.42 267,477 -0.68(-3.76%)
Sep 18, 2014 18.30 18.50 17.94 18.10 89,461 -0.12(-0.66%)
Sep 17, 2014 18.13 18.50 17.94 18.22 98,815 +0.04(+0.22%)
Sep 16, 2014 18.05 18.44 17.87 18.18 121,951 +0.02(+0.11%)
Sep 15, 2014 18.38 18.38 17.93 18.16 141,459 -0.26(-1.41%)
Sep 12, 2014 18.55 18.55 18.22 18.42 84,584 -0.08(-0.43%)
Sep 11, 2014 18.25 18.64 18.20 18.50 85,872 +0.13(+0.71%)
Sep 10, 2014 18.07 18.46 17.87 18.37 149,492 +0.29(+1.60%)
Sep 09, 2014 18.43 18.52 17.95 18.08 131,345 -0.33(-1.79%)
Sep 08, 2014 18.32 18.65 18.10 18.41 128,279 +0.13(+0.71%)
Sep 05, 2014 17.80 18.47 17.67 18.28 147,711 +0.41(+2.29%)
Sep 04, 2014 18.02 18.50 17.83 17.87 145,203 -0.16(-0.89%)
Sep 03, 2014 18.45 18.60 17.95 18.03 153,830 -0.37(-2.01%)
Sep 02, 2014 17.86 18.51 17.86 18.40 172,772 +0.73(+4.13%)
Aug 29, 2014 17.51 17.67 17.67 17.67 81,100 +0.16(+0.91%)
Aug 28, 2014 17.65 17.88 17.43 17.51 77,565 -0.30(-1.68%)
Aug 27, 2014 18.09 18.09 17.73 17.81 84,200 -0.19(-1.06%)
Aug 26, 2014 17.47 18.46 17.35 18.00 189,643 +0.59(+3.39%)
Aug 25, 2014 17.54 17.70 17.32 17.41 76,791 +0.03(+0.17%)
Aug 22, 2014 17.36 17.77 17.20 17.38 109,797 -0.01(-0.06%)
Aug 21, 2014 16.91 17.48 16.77 17.39 164,522 +0.40(+2.35%)
Aug 20, 2014 16.89 17.18 16.55 16.99 127,146 +0.05(+0.30%)
Aug 19, 2014 17.00 17.20 16.87 16.94 131,330 +0.00(+0.00%)
Aug 18, 2014 17.28 17.33 16.71 16.94 232,549 -0.11(-0.65%)
Aug 15, 2014 17.52 17.52 16.60 17.05 269,110 -0.36(-2.07%)
Aug 14, 2014 17.36 17.97 17.27 17.41 208,352 +0.18(+1.04%)
Aug 13, 2014 17.48 17.76 17.02 17.23 219,640 -0.21(-1.20%)
Aug 12, 2014 18.02 18.10 17.34 17.44 218,169 -0.60(-3.33%)
Aug 11, 2014 17.83 18.63 17.66 18.04 279,099 +0.39(+2.21%)
Aug 08, 2014 17.60 17.94 16.55 17.65 396,653 +0.13(+0.74%)
Aug 07, 2014 17.29 18.84 17.29 17.52 503,591 +0.85(+5.10%)
Aug 06, 2014 16.46 16.83 16.44 16.67 191,164 +0.03(+0.18%)
Aug 05, 2014 16.23 16.74 16.23 16.64 148,854 +0.24(+1.46%)
Aug 04, 2014 16.19 16.68 16.18 16.40 144,725 +0.28(+1.74%)
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.