Overstock Com Ord Shs (NQ: OSTK )

85.96 USD +3.14 (+3.79%)
Official Closing Price Updated: 4:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 22.70 22.93 21.98 22.60 81,941 +0.06(+0.27%)
Jun 30, 2015 22.14 22.58 22.02 22.54 96,880 +0.52(+2.36%)
Jun 29, 2015 22.17 22.65 21.88 22.02 120,531 -0.20(-0.90%)
Jun 26, 2015 22.22 22.47 22.05 22.22 122,125 +0.00(+0.00%)
Jun 25, 2015 22.06 22.37 21.98 22.22 128,930 +0.19(+0.86%)
Jun 24, 2015 21.69 22.11 21.62 22.03 114,381 +0.36(+1.66%)
Jun 23, 2015 21.43 21.76 20.95 21.67 131,443 +0.17(+0.79%)
Jun 22, 2015 21.52 21.85 21.46 21.50 63,150 +0.15(+0.70%)
Jun 19, 2015 21.12 21.53 20.80 21.35 120,269 +0.30(+1.43%)
Jun 18, 2015 20.81 21.11 20.63 21.05 130,335 +0.31(+1.49%)
Jun 17, 2015 21.13 21.30 20.58 20.74 117,777 -0.40(-1.89%)
Jun 16, 2015 21.33 21.55 21.05 21.14 115,056 -0.26(-1.21%)
Jun 15, 2015 21.60 21.60 21.04 21.40 154,044 -0.32(-1.47%)
Jun 12, 2015 21.89 22.11 21.63 21.72 110,457 -0.23(-1.05%)
Jun 11, 2015 22.28 22.29 21.61 21.95 112,201 -0.25(-1.13%)
Jun 10, 2015 22.17 22.52 22.08 22.20 139,740 +0.18(+0.82%)
Jun 09, 2015 22.51 22.57 21.98 22.02 166,684 -0.55(-2.44%)
Jun 08, 2015 22.04 22.70 22.00 22.57 108,147 +0.58(+2.64%)
Jun 05, 2015 21.69 22.05 21.50 21.99 99,626 +0.31(+1.43%)
Jun 04, 2015 21.97 22.13 21.47 21.68 82,531 -0.47(-2.12%)
Jun 03, 2015 21.99 22.29 21.78 22.15 69,019 +0.24(+1.10%)
Jun 02, 2015 21.46 22.18 21.46 21.91 99,759 +0.30(+1.39%)
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.