Overstock Com Ord Shs (NQ: OSTK )

69.00 USD +3.00 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.35 16.65 16.00 16.00 195,700 -0.70(-4.19%)
Jul 28, 2017 16.05 16.83 16.05 16.70 126,587 +0.15(+0.91%)
Jul 27, 2017 16.35 16.90 16.35 16.55 124,397 -0.30(-1.78%)
Jul 26, 2017 16.00 16.90 16.00 16.85 115,447 +0.40(+2.43%)
Jul 25, 2017 16.15 16.90 16.10 16.45 115,352 +0.05(+0.30%)
Jul 24, 2017 15.90 16.65 15.90 16.40 113,156 +0.20(+1.23%)
Jul 21, 2017 16.15 16.60 16.05 16.20 121,128 -0.35(-2.11%)
Jul 20, 2017 17.15 17.15 16.50 16.55 164,065 -0.50(-2.93%)
Jul 19, 2017 16.95 17.35 16.45 17.05 85,457 +0.10(+0.59%)
Jul 18, 2017 16.75 17.05 15.80 16.95 243,885 +0.85(+5.28%)
Jul 17, 2017 16.15 16.20 15.70 16.10 134,046 -0.10(-0.62%)
Jul 14, 2017 16.00 16.45 15.75 16.20 49,184 +0.05(+0.31%)
Jul 13, 2017 15.70 16.20 15.50 16.15 72,605 +0.40(+2.54%)
Jul 12, 2017 15.55 15.90 15.28 15.75 86,528 +0.35(+2.27%)
Jul 11, 2017 15.95 16.00 15.30 15.40 124,117 -0.60(-3.75%)
Jul 10, 2017 16.15 16.35 15.80 16.00 102,376 -0.30(-1.84%)
Jul 07, 2017 16.00 16.38 15.72 16.30 98,334 +0.45(+2.84%)
Jul 06, 2017 16.10 16.10 15.75 15.85 84,538 -0.30(-1.86%)
Jul 05, 2017 16.20 16.35 15.65 16.15 84,305 -0.15(-0.92%)
Jul 03, 2017 16.35 16.35 15.65 16.30 80,776 +0.00(+0.00%)
Jun 30, 2017 16.30 16.40 16.10 16.30 57,182 +0.05(+0.31%)
Jun 29, 2017 16.40 16.45 16.00 16.25 81,593 -0.10(-0.61%)
Jun 28, 2017 16.15 16.55 16.00 16.35 74,283 +0.25(+1.55%)
Jun 27, 2017 16.25 16.40 16.00 16.10 96,620 -0.20(-1.23%)
Jun 26, 2017 16.50 16.55 16.25 16.30 185,903 -0.20(-1.21%)
Jun 23, 2017 16.58 16.00 16.50 559,230 +0.05(+0.30%)
Jun 22, 2017 16.45 16.75 16.33 16.45 93,048 +0.00(+0.00%)
Jun 21, 2017 16.55 16.75 16.20 16.45 120,088 -0.10(-0.60%)
Jun 20, 2017 16.40 17.00 16.00 16.55 341,188 +0.15(+0.91%)
Jun 19, 2017 15.75 16.55 15.75 16.40 158,550 +0.65(+4.13%)
Jun 16, 2017 15.10 15.90 14.95 15.75 187,282 +0.50(+3.28%)
Jun 15, 2017 15.15 15.35 14.85 15.25 64,588 +0.00(+0.00%)
Jun 14, 2017 15.40 15.40 14.75 15.25 68,459 -0.15(-0.97%)
Jun 13, 2017 15.05 15.50 14.80 15.40 115,109 +0.35(+2.33%)
Jun 12, 2017 14.85 15.25 14.65 15.05 101,706 +0.20(+1.35%)
Jun 09, 2017 15.05 15.30 14.75 14.85 78,652 -0.20(-1.33%)
Jun 08, 2017 14.50 15.35 14.45 15.05 110,639 +0.50(+3.44%)
Jun 07, 2017 14.50 14.65 14.20 14.55 86,444 +0.10(+0.69%)
Jun 06, 2017 14.40 14.65 14.25 14.45 58,697 -0.10(-0.69%)
Jun 05, 2017 14.30 14.75 14.15 14.55 127,242 +0.15(+1.04%)
Jun 02, 2017 14.50 14.80 14.30 14.40 103,500 -0.05(-0.35%)
Jun 01, 2017 14.15 14.55 13.90 14.45 71,373 +0.40(+2.85%)
May 31, 2017 14.10 14.30 13.75 14.05 88,823 +0.00(+0.00%)
May 30, 2017 14.35 14.59 14.05 14.05 149,997 -0.35(-2.43%)
May 26, 2017 14.30 14.60 13.85 14.40 61,523 +0.10(+0.70%)
May 25, 2017 14.20 14.60 13.85 14.30 73,360 +0.15(+1.06%)
May 24, 2017 14.25 14.35 14.10 14.15 52,104 -0.15(-1.05%)
May 23, 2017 14.75 14.80 14.25 14.30 67,453 -0.45(-3.05%)
May 22, 2017 14.45 14.95 14.45 14.75 96,759 +0.25(+1.72%)
May 19, 2017 14.55 14.65 14.20 14.50 83,191 -0.05(-0.34%)
May 18, 2017 14.15 14.80 14.00 14.55 93,914 +0.40(+2.83%)
May 17, 2017 14.60 14.75 14.15 14.15 104,924 -0.60(-4.07%)
May 16, 2017 15.05 15.05 14.75 14.75 80,934 -0.30(-1.99%)
May 15, 2017 15.40 15.60 14.95 15.05 83,151 -0.35(-2.27%)
May 12, 2017 15.45 15.55 15.10 15.40 136,167 -0.15(-0.96%)
May 11, 2017 15.55 15.70 15.00 15.55 71,464 -0.15(-0.96%)
May 10, 2017 15.10 15.80 15.00 15.70 80,874 +0.50(+3.29%)
May 09, 2017 15.25 15.65 15.05 15.20 115,962 +0.00(+0.00%)
May 08, 2017 15.50 15.65 15.15 15.20 138,310 -0.30(-1.94%)
May 05, 2017 14.70 15.70 14.60 15.50 217,323 +0.10(+0.65%)
May 04, 2017 17.05 17.11 15.00 15.40 363,678 -1.65(-9.68%)
May 03, 2017 17.20 17.30 16.80 17.05 61,374 -0.25(-1.45%)
May 02, 2017 17.40 17.55 17.25 17.30 50,009 -0.15(-0.86%)
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.