Overstock Com Ord Shs (NQ: OSTK )

81.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.61 17.66 17.13 17.16 80,510 -0.31(-1.77%)
Sep 29, 2015 17.50 17.62 17.32 17.47 138,888 +0.04(+0.23%)
Sep 28, 2015 17.74 17.89 16.98 17.43 226,208 -0.43(-2.41%)
Sep 25, 2015 18.55 18.77 17.70 17.86 207,307 -0.49(-2.67%)
Sep 24, 2015 18.37 18.83 18.23 18.35 393,975 -0.37(-1.98%)
Sep 23, 2015 18.80 19.01 18.67 18.72 75,782 -0.08(-0.43%)
Sep 22, 2015 18.90 19.40 18.55 18.80 162,808 -0.30(-1.57%)
Sep 21, 2015 19.66 19.81 19.07 19.10 138,288 -0.48(-2.45%)
Sep 18, 2015 19.37 19.76 19.37 19.58 87,541 -0.13(-0.66%)
Sep 17, 2015 19.50 19.86 19.45 19.71 105,819 +0.23(+1.18%)
Sep 16, 2015 19.79 19.91 19.34 19.48 66,990 -0.31(-1.57%)
Sep 15, 2015 19.56 19.90 19.41 19.79 98,341 +0.30(+1.54%)
Sep 14, 2015 19.71 19.71 19.37 19.49 65,265 -0.22(-1.12%)
Sep 11, 2015 19.85 20.00 19.33 19.71 132,398 -0.24(-1.20%)
Sep 10, 2015 19.85 20.08 19.79 19.95 77,667 +0.05(+0.25%)
Sep 09, 2015 20.06 20.32 19.88 19.90 71,185 -0.03(-0.15%)
Sep 08, 2015 19.76 20.06 19.58 19.93 91,166 +0.41(+2.10%)
Sep 04, 2015 19.35 19.52 19.52 19.52 79,700 -0.01(-0.05%)
Sep 03, 2015 19.60 19.84 19.39 19.53 58,263 -0.09(-0.46%)
Sep 02, 2015 19.37 19.69 19.14 19.62 90,365 +0.43(+2.24%)
Sep 01, 2015 19.35 19.72 19.12 19.19 85,672 -0.46(-2.34%)
Aug 31, 2015 20.05 20.28 19.57 19.65 122,983 -0.49(-2.43%)
Aug 28, 2015 20.37 20.49 19.75 20.14 191,243 -0.28(-1.37%)
Aug 27, 2015 20.21 20.58 19.63 20.42 130,020 +0.44(+2.20%)
Aug 26, 2015 20.29 20.64 19.57 19.98 102,201 +0.13(+0.65%)
Aug 25, 2015 20.52 20.52 19.70 19.85 148,116 -0.13(-0.65%)
Aug 24, 2015 20.00 20.63 19.87 19.98 191,486 -0.84(-4.03%)
Aug 21, 2015 20.88 21.26 20.61 20.82 167,955 -0.46(-2.16%)
Aug 20, 2015 21.67 21.75 21.27 21.28 103,076 -0.53(-2.43%)
Aug 19, 2015 21.77 21.96 21.40 21.81 76,325 -0.05(-0.23%)
Aug 18, 2015 21.59 21.94 21.39 21.86 137,153 +0.25(+1.16%)
Aug 17, 2015 21.30 21.72 20.94 21.61 86,264 +0.31(+1.46%)
Aug 14, 2015 21.19 21.41 20.84 21.30 72,528 +0.07(+0.33%)
Aug 13, 2015 21.26 21.50 21.05 21.23 88,296 +0.00(+0.00%)
Aug 12, 2015 21.20 21.25 20.68 21.23 144,337 -0.12(-0.56%)
Aug 11, 2015 21.88 22.15 21.13 21.35 140,937 -0.58(-2.64%)
Aug 10, 2015 23.27 23.74 21.79 21.93 245,192 -1.31(-5.64%)
Aug 07, 2015 21.50 24.00 21.50 23.24 390,414 +1.39(+6.36%)
Aug 06, 2015 22.10 22.40 21.81 21.85 148,588 -0.28(-1.27%)
Aug 05, 2015 21.70 22.39 21.70 22.13 147,932 +0.77(+3.60%)
Aug 04, 2015 21.10 21.83 21.09 21.36 100,188 +0.23(+1.09%)
Aug 03, 2015 21.08 21.35 20.74 21.13 95,532 -0.03(-0.14%)
Jul 31, 2015 20.91 21.19 20.90 21.16 65,125 +0.26(+1.24%)
Jul 30, 2015 20.95 21.28 20.75 20.90 83,065 -0.08(-0.38%)
Jul 29, 2015 20.95 21.12 20.53 20.98 75,794 +0.03(+0.14%)
Jul 28, 2015 21.48 21.48 20.85 20.95 112,475 -0.46(-2.15%)
Jul 27, 2015 21.94 21.98 21.23 21.41 86,824 -0.62(-2.81%)
Jul 24, 2015 22.90 23.07 21.84 22.03 133,657 -0.71(-3.12%)
Jul 23, 2015 22.98 23.00 22.43 22.74 90,718 -0.24(-1.04%)
Jul 22, 2015 22.85 23.00 22.75 22.98 56,749 +0.03(+0.13%)
Jul 21, 2015 22.76 23.19 22.66 22.95 104,391 +0.25(+1.10%)
Jul 20, 2015 23.18 23.18 22.69 22.70 106,802 -0.48(-2.07%)
Jul 17, 2015 23.17 23.53 23.15 23.18 76,111 +0.10(+0.43%)
Jul 16, 2015 22.53 23.18 22.45 23.08 109,474 +0.74(+3.31%)
Jul 15, 2015 22.47 22.55 22.28 22.34 54,171 -0.13(-0.58%)
Jul 14, 2015 22.59 22.66 22.35 22.47 79,844 -0.10(-0.44%)
Jul 13, 2015 22.49 22.93 22.49 22.57 76,506 +0.09(+0.40%)
Jul 10, 2015 22.43 22.69 22.26 22.48 52,527 +0.32(+1.44%)
Jul 09, 2015 21.98 22.27 21.76 22.16 80,344 +0.44(+2.03%)
Jul 08, 2015 21.54 21.78 21.18 21.72 50,358 -0.02(-0.09%)
Jul 07, 2015 21.68 21.88 21.13 21.74 87,415 +0.05(+0.23%)
Jul 06, 2015 21.76 22.12 21.54 21.69 99,146 -0.19(-0.87%)
Jul 02, 2015 22.58 21.88 21.88 21.88 94,500 -0.72(-3.19%)
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.