Overstock Com Ord Shs (NQ: OSTK )

81.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.63 16.26 15.35 16.02 341,150 +0.25(+1.59%)
Apr 29, 2014 15.61 15.90 15.26 15.77 474,938 +0.31(+2.01%)
Apr 28, 2014 16.14 16.35 15.25 15.46 673,443 -0.71(-4.39%)
Apr 25, 2014 17.27 17.42 16.12 16.17 588,754 -1.34(-7.65%)
Apr 24, 2014 17.76 17.76 16.72 17.51 425,016 -1.08(-5.81%)
Apr 23, 2014 18.81 18.85 18.44 18.59 273,745 -0.26(-1.38%)
Apr 22, 2014 18.60 19.09 18.44 18.85 367,251 +0.34(+1.84%)
Apr 21, 2014 18.39 18.78 18.04 18.51 165,646 +0.18(+0.98%)
Apr 17, 2014 17.53 18.33 18.33 18.33 353,200 +0.64(+3.62%)
Apr 16, 2014 17.32 17.80 17.11 17.69 344,822 +0.57(+3.33%)
Apr 15, 2014 17.26 17.42 16.60 17.12 585,704 -0.11(-0.64%)
Apr 14, 2014 17.44 17.90 17.10 17.23 253,254 -0.11(-0.63%)
Apr 11, 2014 18.13 18.31 17.14 17.34 445,858 -0.88(-4.83%)
Apr 10, 2014 19.02 19.20 18.10 18.22 311,884 -0.85(-4.46%)
Apr 09, 2014 18.86 19.25 18.57 19.07 305,312 +0.25(+1.33%)
Apr 08, 2014 18.38 19.16 18.30 18.82 322,678 +0.45(+2.45%)
Apr 07, 2014 18.51 18.91 18.14 18.37 332,674 -0.16(-0.86%)
Apr 04, 2014 19.13 19.49 18.42 18.53 461,720 -0.83(-4.29%)
Apr 03, 2014 20.18 20.19 19.31 19.36 374,995 -0.87(-4.30%)
Apr 02, 2014 20.47 20.47 19.81 20.23 287,050 -0.12(-0.59%)
Apr 01, 2014 19.80 20.46 19.51 20.35 386,674 +0.65(+3.30%)
Mar 31, 2014 19.52 19.93 19.42 19.70 326,904 +0.34(+1.76%)
Mar 28, 2014 19.47 20.10 19.16 19.36 286,679 -0.01(-0.05%)
Mar 27, 2014 19.40 19.75 18.86 19.37 192,933 -0.10(-0.51%)
Mar 26, 2014 20.09 20.35 19.44 19.47 247,557 -0.52(-2.60%)
Mar 25, 2014 20.14 20.42 19.71 19.99 234,361 -0.05(-0.25%)
Mar 24, 2014 20.72 20.80 19.89 20.04 295,809 -0.59(-2.86%)
Mar 21, 2014 21.03 21.50 20.35 20.63 1,301,632 -0.25(-1.20%)
Mar 20, 2014 21.22 21.68 20.72 20.88 295,287 -0.30(-1.42%)
Mar 19, 2014 21.59 21.75 20.95 21.18 293,451 -0.34(-1.58%)
Mar 18, 2014 20.95 21.90 20.70 21.52 378,186 +0.58(+2.77%)
Mar 17, 2014 22.41 22.71 20.66 20.94 471,694 -1.18(-5.33%)
Mar 14, 2014 21.36 22.63 21.36 22.12 462,141 +0.69(+3.22%)
Mar 13, 2014 21.75 22.24 21.19 21.43 330,976 -0.17(-0.79%)
Mar 12, 2014 20.86 21.67 20.69 21.60 235,863 +0.61(+2.91%)
Mar 11, 2014 21.30 21.58 20.77 20.99 193,480 -0.20(-0.94%)
Mar 10, 2014 21.32 21.74 20.76 21.19 154,624 -0.15(-0.70%)
Mar 07, 2014 21.76 22.56 21.08 21.34 441,462 -0.17(-0.79%)
Mar 06, 2014 20.60 21.57 20.34 21.51 314,042 +0.93(+4.52%)
Mar 05, 2014 21.57 22.22 20.50 20.58 317,528 -0.91(-4.23%)
Mar 04, 2014 19.88 21.58 19.56 21.49 537,482 +1.95(+9.98%)
Mar 03, 2014 19.33 19.92 19.18 19.54 207,708 -0.13(-0.66%)
Feb 28, 2014 20.60 20.94 19.50 19.67 380,348 -0.89(-4.33%)
Feb 27, 2014 20.67 21.75 20.47 20.56 652,204 +0.06(+0.29%)
Feb 26, 2014 19.29 20.60 19.20 20.50 415,869 +1.30(+6.77%)
Feb 25, 2014 18.84 19.28 18.72 19.20 169,533 +0.31(+1.64%)
Feb 24, 2014 18.78 19.09 18.63 18.89 192,383 +0.15(+0.80%)
Feb 21, 2014 18.77 18.95 18.53 18.74 249,535 +0.03(+0.16%)
Feb 20, 2014 18.59 18.81 18.40 18.71 201,201 +0.14(+0.75%)
Feb 19, 2014 18.90 19.04 18.44 18.57 245,423 -0.34(-1.80%)
Feb 18, 2014 18.59 19.22 18.59 18.91 281,857 +0.29(+1.56%)
Feb 14, 2014 18.51 18.62 18.62 18.62 346,100 +0.05(+0.27%)
Feb 13, 2014 18.38 19.01 18.35 18.57 220,571 -0.02(-0.11%)
Feb 12, 2014 19.00 19.37 18.50 18.59 272,943 -0.41(-2.16%)
Feb 11, 2014 19.07 19.44 18.80 19.00 274,707 -0.07(-0.37%)
Feb 10, 2014 19.43 19.51 18.89 19.07 310,873 -0.55(-2.80%)
Feb 07, 2014 19.34 19.71 19.05 19.62 277,686 +0.31(+1.61%)
Feb 06, 2014 19.36 19.97 19.01 19.31 372,551 -0.12(-0.62%)
Feb 05, 2014 19.07 19.62 18.25 19.43 460,780 +0.10(+0.52%)
Feb 04, 2014 20.79 21.14 19.14 19.33 709,016 -1.39(-6.71%)
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.