Overstock Com Ord Shs (NQ: OSTK )

80.47 USD +2.17 (+2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.25 36.25 36.25 0 -0.35(-0.96%)
Mar 28, 2018 37.95 38.75 35.55 36.60 3,338,632 -1.33(-3.49%)
Mar 27, 2018 40.20 41.20 37.30 37.92 4,978,131 -6.67(-14.97%)
Mar 26, 2018 45.25 45.85 43.50 44.60 1,871,519 -0.60(-1.33%)
Mar 23, 2018 45.25 46.70 43.75 45.20 1,623,394 -0.05(-0.11%)
Mar 22, 2018 46.35 47.30 45.10 45.25 1,973,686 -2.55(-5.33%)
Mar 21, 2018 46.70 48.40 46.50 47.80 1,773,898 +1.35(+2.91%)
Mar 20, 2018 47.65 48.30 45.68 46.45 2,362,620 -1.35(-2.82%)
Mar 19, 2018 44.70 48.85 43.70 47.80 4,228,713 +2.10(+4.60%)
Mar 16, 2018 40.80 46.55 40.30 45.70 7,609,255 -2.50(-5.19%)
Mar 15, 2018 47.80 48.74 44.55 48.20 5,743,170 -0.30(-0.62%)
Mar 14, 2018 51.85 51.95 47.50 48.50 4,226,120 -3.60(-6.91%)
Mar 13, 2018 57.20 58.30 51.85 52.10 3,866,204 -5.75(-9.94%)
Mar 12, 2018 61.65 62.10 57.65 57.85 2,206,687 -3.25(-5.32%)
Mar 09, 2018 62.65 63.50 60.26 61.10 2,033,042 -1.95(-3.09%)
Mar 08, 2018 59.70 63.45 58.60 63.05 2,202,208 +3.00(+5.00%)
Mar 07, 2018 58.55 60.05 2,075,716 -1.10(-1.80%)
Mar 06, 2018 60.75 62.82 59.90 61.15 2,793,103 +0.60(+0.99%)
Mar 05, 2018 60.55 61.10 58.75 60.55 2,457,177 +0.00(+0.00%)
Mar 02, 2018 55.85 61.15 54.85 60.55 2,316,183 +2.80(+4.85%)
Mar 01, 2018 55.00 58.70 54.25 57.75 4,330,356 -2.65(-4.39%)
Feb 28, 2018 61.05 62.88 60.05 60.40 1,821,127 -0.50(-0.82%)
Feb 27, 2018 64.95 65.70 60.30 60.90 2,724,448 -3.50(-5.43%)
Feb 26, 2018 65.30 66.55 63.50 64.40 2,125,057 +0.65(+1.02%)
Feb 23, 2018 61.55 64.75 61.05 63.75 2,516,339 +2.70(+4.42%)
Feb 22, 2018 59.61 61.05 2,615,041 -2.40(-3.78%)
Feb 21, 2018 64.25 66.35 62.30 63.45 2,859,684 -1.50(-2.31%)
Feb 20, 2018 66.35 68.90 64.25 64.95 4,093,769 +0.80(+1.25%)
Feb 16, 2018 64.15 64.15 64.15 0 -2.95(-4.40%)
Feb 15, 2018 62.45 67.60 62.05 67.10 6,012,557 +7.75(+13.06%)
Feb 14, 2018 57.20 59.65 56.85 59.35 2,461,714 +2.70(+4.77%)
Feb 13, 2018 56.65 2,359,478 +1.00(+1.80%)
Feb 12, 2018 59.95 60.24 54.00 55.65 4,264,558 -2.95(-5.03%)
Feb 09, 2018 55.40 60.00 52.40 58.60 3,980,966 +4.65(+8.62%)
Feb 08, 2018 58.70 53.85 53.95 3,422,882 -2.20(-3.92%)
Feb 07, 2018 56.75 60.75 55.45 56.15 4,511,995 +1.15(+2.09%)
Feb 06, 2018 48.85 57.00 48.70 55.00 4,862,822 +4.65(+9.24%)
Feb 05, 2018 52.35 55.55 48.80 50.35 5,240,882 -5.65(-10.09%)
Feb 02, 2018 66.25 67.20 55.10 56.00 6,136,192 -10.65(-15.98%)
Feb 01, 2018 66.10 69.90 65.55 66.65 3,051,913 -2.05(-2.98%)
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 78.32 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.