Overstock Com Ord Shs (NQ: OSTK )

32.31 +0.73 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 72.25 73.95 67.10 68.70 3,794,274 -2.55(-3.58%)
Jan 30, 2018 74.45 77.00 70.55 71.25 3,848,549 -6.30(-8.12%)
Jan 29, 2018 74.85 80.40 73.70 77.55 3,602,355 +3.10(+4.16%)
Jan 26, 2018 72.05 77.09 72.00 74.45 2,825,743 +0.50(+0.68%)
Jan 25, 2018 79.80 80.00 73.60 73.95 3,704,399 -5.10(-6.45%)
Jan 24, 2018 79.85 82.90 77.60 79.05 4,252,626 -1.85(-2.29%)
Jan 23, 2018 77.60 82.75 75.40 80.90 6,913,459 +3.50(+4.52%)
Jan 22, 2018 75.80 83.60 75.75 77.40 7,840,463 -0.25(-0.32%)
Jan 19, 2018 73.10 78.35 71.40 77.65 5,555,997 +6.40(+8.98%)
Jan 18, 2018 76.15 78.40 70.45 71.25 5,366,318 -4.40(-5.82%)
Jan 17, 2018 67.35 75.95 66.70 75.65 5,350,784 +5.40(+7.69%)
Jan 16, 2018 75.00 75.20 68.30 70.25 7,486,682 -8.70(-11.02%)
Jan 12, 2018 78.95 78.95 78.95 0 -1.65(-2.05%)
Jan 11, 2018 79.95 84.40 78.50 80.60 4,618,001 +0.90(+1.13%)
Jan 10, 2018 85.75 79.70 6,060,300 -1.45(-1.79%)
Jan 09, 2018 86.55 88.80 79.00 81.15 6,321,193 -5.75(-6.62%)
Jan 08, 2018 84.00 89.80 80.15 86.90 7,629,282 +2.55(+3.02%)
Jan 05, 2018 78.95 86.55 76.60 84.35 10,989,908 +6.55(+8.42%)
Jan 04, 2018 72.75 78.33 69.10 77.80 7,384,096 +6.25(+8.74%)
Jan 03, 2018 65.50 71.70 62.90 71.55 4,427,462 +6.90(+10.67%)
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.