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 (%)
Sep 30, 2019 11.27 11.29 10.20 10.59 2,991,250 -0.64(-5.70%)
Sep 27, 2019 12.40 12.51 11.07 11.23 3,489,200 -1.30(-10.38%)
Sep 26, 2019 12.40 13.08 12.19 12.53 4,640,945 +0.28(+2.29%)
Sep 25, 2019 11.79 12.43 11.49 12.25 4,213,593 +0.64(+5.51%)
Sep 24, 2019 12.10 12.64 11.22 11.61 10,550,562 +0.42(+3.75%)
Sep 23, 2019 13.78 14.52 11.05 11.19 13,053,052 -3.78(-25.25%)
Sep 20, 2019 15.86 17.19 14.87 14.97 9,052,700 -0.60(-3.85%)
Sep 19, 2019 15.30 16.58 14.75 15.57 10,649,079 -0.62(-3.83%)
Sep 18, 2019 17.30 17.44 15.51 16.19 12,481,777 -1.41(-8.01%)
Sep 17, 2019 20.18 20.30 17.57 17.60 11,144,711 -2.15(-10.89%)
Sep 16, 2019 23.70 26.21 19.74 19.75 10,144,541 -5.18(-20.78%)
Sep 13, 2019 26.89 29.75 24.57 24.93 18,633,800 -1.79(-6.70%)
Sep 12, 2019 22.75 27.38 22.73 26.72 11,445,925 +3.96(+17.40%)
Sep 11, 2019 20.53 23.94 20.53 22.76 9,232,377 +1.44(+6.75%)
Sep 10, 2019 18.06 21.50 18.06 21.32 5,755,073 +1.85(+9.50%)
Sep 09, 2019 17.23 19.97 17.15 19.47 4,125,209 +2.57(+15.21%)
Sep 06, 2019 16.30 17.14 16.22 16.90 2,379,400 +0.76(+4.71%)
Sep 05, 2019 15.41 16.24 15.35 16.14 1,980,590 +0.79(+5.15%)
Sep 04, 2019 15.50 15.87 15.18 15.35 1,593,699 +0.28(+1.86%)
Sep 03, 2019 15.69 16.18 14.72 15.07 2,121,916 -0.66(-4.20%)
Aug 30, 2019 16.39 16.62 15.47 15.73 2,647,900 -0.65(-3.97%)
Aug 29, 2019 17.15 17.30 16.30 16.38 1,982,892 -0.57(-3.36%)
Aug 28, 2019 17.10 17.41 16.19 16.95 2,737,969 -0.17(-0.99%)
Aug 27, 2019 16.87 18.21 16.76 17.12 4,487,493 +0.37(+2.21%)
Aug 26, 2019 20.20 20.45 16.53 16.75 6,545,853 -3.14(-15.79%)
Aug 23, 2019 20.75 21.59 19.56 19.89 4,663,400 -1.26(-5.96%)
Aug 22, 2019 19.75 22.95 19.10 21.15 12,492,603 +1.65(+8.46%)
Aug 21, 2019 19.23 20.40 19.11 19.50 3,704,763 +0.42(+2.20%)
Aug 20, 2019 18.65 20.40 18.51 19.08 4,453,133 +0.18(+0.95%)
Aug 19, 2019 18.33 19.46 17.62 18.90 4,515,318 +0.79(+4.36%)
Aug 16, 2019 18.76 18.99 17.20 18.11 5,935,900 -0.35(-1.90%)
Aug 15, 2019 17.07 19.75 16.20 18.46 10,859,516 +2.49(+15.59%)
Aug 14, 2019 18.80 19.48 15.46 15.97 8,968,811 -4.61(-22.40%)
Aug 13, 2019 24.29 24.29 20.05 20.58 6,946,968 -4.39(-17.58%)
Aug 12, 2019 25.21 26.46 24.15 24.97 5,620,067 -0.22(-0.87%)
Aug 09, 2019 21.02 25.42 20.52 25.19 11,200,799 +3.90(+18.32%)
Aug 08, 2019 21.98 22.29 21.13 21.29 2,924,261 -0.80(-3.62%)
Aug 07, 2019 22.00 22.29 21.10 22.09 2,404,397 +0.05(+0.23%)
Aug 06, 2019 21.91 22.54 20.67 22.04 2,553,136 +0.44(+2.04%)
Aug 05, 2019 20.45 22.58 20.40 21.60 3,321,482 +0.47(+2.22%)
Aug 02, 2019 20.75 21.44 20.16 21.13 2,566,200 -0.14(-0.66%)
Aug 01, 2019 22.59 23.20 20.82 21.27 4,660,409 -1.25(-5.55%)
Jul 31, 2019 22.90 23.48 21.31 22.52 5,285,889 -0.36(-1.57%)
Jul 30, 2019 22.83 23.86 21.75 22.88 9,455,497 +0.80(+3.62%)
Jul 29, 2019 20.04 22.29 20.04 22.08 8,725,283 +2.03(+10.12%)
Jul 26, 2019 19.33 20.25 19.09 20.05 3,908,600 +0.84(+4.37%)
Jul 25, 2019 19.37 20.50 18.72 19.21 6,794,406 +0.04(+0.21%)
Jul 24, 2019 18.10 19.22 18.04 19.17 3,240,618 +0.78(+4.24%)
Jul 23, 2019 17.74 18.41 17.39 18.39 3,269,086 +0.64(+3.61%)
Jul 22, 2019 17.74 17.95 16.26 17.75 5,643,332 +0.21(+1.20%)
Jul 19, 2019 18.70 19.08 17.48 17.54 5,816,000 -1.15(-6.15%)
Jul 18, 2019 18.75 20.02 18.41 18.69 8,596,618 -0.25(-1.32%)
Jul 17, 2019 17.60 19.10 17.42 18.94 7,222,194 +1.18(+6.64%)
Jul 16, 2019 17.78 18.68 17.30 17.76 6,417,464 +0.54(+3.14%)
Jul 15, 2019 18.82 19.07 17.05 17.22 7,725,239 -1.79(-9.42%)
Jul 12, 2019 18.00 19.75 17.76 19.01 10,253,100 +1.14(+6.38%)
Jul 11, 2019 18.39 18.39 17.21 17.87 4,980,921 -0.52(-2.83%)
Jul 10, 2019 17.45 18.86 17.38 18.39 11,403,304 +1.24(+7.23%)
Jul 09, 2019 17.04 19.26 16.62 17.15 18,989,231 -0.04(-0.23%)
Jul 08, 2019 15.00 17.19 14.29 17.19 8,205,755 +2.47(+16.78%)
Jul 05, 2019 14.59 15.38 14.00 14.72 4,280,000 -0.06(-0.41%)
Jul 03, 2019 14.31 15.32 14.03 14.78 6,947,500 +0.46(+3.21%)
Jul 02, 2019 12.63 14.74 12.20 14.32 6,746,484 +1.60(+12.58%)
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.