Overstock Com Ord Shs (NQ: OSTK )

82.68 USD +0.05 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.19 13.62 13.05 13.18 1,244,227 +0.08(+0.61%)
Apr 29, 2019 13.05 13.65 12.94 13.10 2,041,370 +0.03(+0.23%)
Apr 26, 2019 13.08 13.32 12.89 13.07 1,540,800 -0.05(-0.38%)
Apr 25, 2019 13.57 13.77 13.02 13.12 1,408,697 -0.60(-4.37%)
Apr 24, 2019 13.84 14.04 13.58 13.72 1,031,896 -0.09(-0.65%)
Apr 23, 2019 13.90 14.29 13.56 13.81 2,112,427 -0.05(-0.36%)
Apr 22, 2019 14.88 15.10 13.79 13.86 2,266,477 -1.12(-7.48%)
Apr 18, 2019 15.42 16.07 14.80 14.98 1,772,300 -0.54(-3.48%)
Apr 17, 2019 15.58 15.95 15.27 15.52 1,332,707 -0.03(-0.19%)
Apr 16, 2019 15.12 15.79 14.57 15.55 1,453,067 +0.46(+3.05%)
Apr 15, 2019 16.24 16.24 14.98 15.09 1,305,108 -1.16(-7.14%)
Apr 12, 2019 16.16 16.43 15.94 16.25 846,100 +0.14(+0.87%)
Apr 11, 2019 16.25 16.37 15.86 16.11 1,368,016 -0.45(-2.72%)
Apr 10, 2019 15.71 16.72 15.36 16.56 2,330,888 +0.85(+5.41%)
Apr 09, 2019 16.82 16.86 15.52 15.71 2,845,641 -1.20(-7.10%)
Apr 08, 2019 16.77 17.37 16.63 16.91 1,604,040 +0.04(+0.24%)
Apr 05, 2019 16.80 17.54 16.58 16.87 2,235,300 -0.02(-0.12%)
Apr 04, 2019 17.18 17.45 16.50 16.89 1,882,801 +0.00(+0.00%)
Apr 03, 2019 16.40 17.33 16.18 16.89 3,463,246 +0.72(+4.45%)
Apr 02, 2019 17.22 17.50 16.10 16.17 3,980,646 -0.05(-0.31%)
Apr 01, 2019 16.82 17.06 15.93 16.22 1,897,857 -0.40(-2.41%)
Mar 29, 2019 16.36 16.80 16.25 16.62 1,704,800 +0.41(+2.53%)
Mar 28, 2019 16.51 16.75 15.90 16.21 1,486,754 -0.26(-1.58%)
Mar 27, 2019 17.99 18.42 15.90 16.47 4,275,289 -1.44(-8.04%)
Mar 26, 2019 18.33 18.61 17.75 17.91 1,338,202 -0.20(-1.10%)
Mar 25, 2019 18.35 18.37 16.99 18.11 2,233,033 -0.30(-1.63%)
Mar 22, 2019 19.23 19.50 18.35 18.41 1,403,400 -1.09(-5.59%)
Mar 21, 2019 19.66 19.91 19.28 19.50 1,176,388 -0.13(-0.66%)
Mar 20, 2019 18.99 19.94 18.94 19.63 1,356,883 +0.40(+2.08%)
Mar 19, 2019 19.27 19.60 19.07 19.23 1,185,398 -0.05(-0.26%)
Mar 18, 2019 19.16 20.29 17.68 19.28 4,354,316 -1.16(-5.68%)
Mar 15, 2019 20.20 21.09 19.94 20.44 2,051,900 +0.49(+2.46%)
Mar 14, 2019 21.08 21.15 19.83 19.95 1,361,641 -1.27(-5.98%)
Mar 13, 2019 21.88 22.07 21.06 21.22 1,374,279 -0.71(-3.24%)
Mar 12, 2019 22.01 22.30 21.33 21.93 911,203 +0.03(+0.14%)
Mar 11, 2019 21.48 22.11 21.21 21.90 1,382,026 +0.47(+2.19%)
Mar 08, 2019 20.79 21.65 20.65 21.43 1,018,200 +0.07(+0.33%)
Mar 07, 2019 22.35 22.35 20.61 21.36 1,738,319 -0.63(-2.86%)
Mar 06, 2019 22.40 23.35 21.52 21.99 3,184,571 -0.01(-0.05%)
Mar 05, 2019 21.20 22.61 20.73 22.00 3,626,072 +0.92(+4.36%)
Mar 04, 2019 21.05 21.50 19.88 21.08 2,805,178 +0.02(+0.09%)
Mar 01, 2019 19.16 21.89 18.55 21.06 4,288,100 +1.25(+6.31%)
Feb 28, 2019 20.12 20.70 19.15 19.81 2,242,780 -0.27(-1.34%)
Feb 27, 2019 17.72 21.50 17.51 20.08 6,310,375 +2.30(+12.94%)
Feb 26, 2019 18.04 18.34 17.41 17.78 2,573,382 -0.28(-1.55%)
Feb 25, 2019 19.95 19.96 18.03 18.06 3,445,002 -1.83(-9.20%)
Feb 22, 2019 20.65 21.00 19.64 19.89 2,671,000 -0.11(-0.55%)
Feb 21, 2019 21.93 22.06 19.60 20.00 3,281,902 -2.06(-9.34%)
Feb 20, 2019 22.25 22.47 21.07 22.06 3,428,926 -0.09(-0.41%)
Feb 19, 2019 20.27 22.86 20.00 22.15 6,213,810 +2.42(+12.27%)
Feb 15, 2019 19.18 19.92 18.95 19.73 1,656,900 +0.56(+2.92%)
Feb 14, 2019 19.01 20.45 18.35 19.17 3,725,019 +0.47(+2.51%)
Feb 13, 2019 18.97 19.13 18.28 18.70 1,261,917 -0.32(-1.68%)
Feb 12, 2019 18.49 19.39 18.24 19.02 1,788,462 +0.61(+3.31%)
Feb 11, 2019 20.32 20.40 18.06 18.41 3,603,828 -1.95(-9.58%)
Feb 08, 2019 19.40 21.11 19.06 20.36 3,549,100 +0.87(+4.46%)
Feb 07, 2019 19.78 20.29 19.25 19.49 2,353,520 -0.77(-3.80%)
Feb 06, 2019 18.46 20.50 18.08 20.26 5,953,799 +1.85(+10.05%)
Feb 05, 2019 17.76 18.95 17.76 18.41 1,697,291 +0.60(+3.37%)
Feb 04, 2019 17.73 18.69 17.51 17.81 1,697,089 +0.26(+1.48%)
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.