Overstock Com Ord Shs (NQ: OSTK )

79.83 USD -2.27 (-2.76%)
Streaming Delayed Price Updated: 12:02 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 25.17 25.55 24.80 24.86 91,410 -0.35(-1.39%)
Nov 26, 2014 25.09 25.21 25.21 25.21 143,900 +0.20(+0.80%)
Nov 25, 2014 25.46 25.50 24.79 25.01 144,095 -0.41(-1.61%)
Nov 24, 2014 24.97 25.74 24.63 25.42 238,993 +0.45(+1.80%)
Nov 21, 2014 25.01 25.66 24.70 24.97 241,467 +0.20(+0.81%)
Nov 20, 2014 22.95 24.89 22.62 24.77 331,473 +1.62(+7.00%)
Nov 19, 2014 23.88 23.88 22.66 23.15 308,018 -0.67(-2.81%)
Nov 18, 2014 23.85 24.15 23.67 23.82 160,972 +0.01(+0.04%)
Nov 17, 2014 24.32 24.46 23.65 23.81 212,093 -0.51(-2.10%)
Nov 14, 2014 24.10 24.41 24.00 24.32 273,186 +0.13(+0.54%)
Nov 13, 2014 24.66 24.84 23.88 24.19 182,710 -0.37(-1.51%)
Nov 12, 2014 24.19 24.66 24.11 24.56 169,701 +0.26(+1.07%)
Nov 11, 2014 24.10 24.41 24.08 24.30 158,850 +0.10(+0.41%)
Nov 10, 2014 24.17 24.28 23.82 24.20 133,897 +0.00(+0.00%)
Nov 07, 2014 23.80 24.35 23.42 24.20 237,474 +0.46(+1.94%)
Nov 06, 2014 23.37 24.36 23.21 23.74 270,870 +0.37(+1.58%)
Nov 05, 2014 23.88 24.54 23.12 23.37 462,157 -0.55(-2.30%)
Nov 04, 2014 23.45 24.00 23.38 23.92 202,607 +0.33(+1.40%)
Nov 03, 2014 23.41 23.85 23.08 23.59 335,580 +0.47(+2.03%)
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%)
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.