Overstock Com Ord Shs (NQ: OSTK )

82.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.97 47.97 47.97 3,269,009 -4.47(-8.52%)
Dec 30, 2020 51.68 54.01 51.11 52.44 3,269,009 +0.90(+1.75%)
Dec 29, 2020 51.95 53.35 50.51 51.54 3,026,198 +0.21(+0.41%)
Dec 28, 2020 58.00 58.31 51.05 51.33 6,014,256 -5.43(-9.57%)
Dec 24, 2020 58.65 58.71 56.37 56.76 1,505,600 -1.46(-2.51%)
Dec 23, 2020 59.07 59.69 57.81 58.22 2,126,413 -0.87(-1.47%)
Dec 22, 2020 63.86 63.86 57.11 59.09 4,602,693 -2.96(-4.77%)
Dec 21, 2020 61.59 63.79 60.85 62.05 2,932,875 -0.52(-0.83%)
Dec 18, 2020 67.46 68.94 62.27 62.57 4,838,700 -6.54(-9.46%)
Dec 17, 2020 65.68 69.23 65.00 69.11 4,214,091 +4.30(+6.63%)
Dec 16, 2020 64.12 66.49 61.86 64.81 4,871,798 +3.14(+5.09%)
Dec 15, 2020 56.20 61.78 56.06 61.67 4,099,136 +5.82(+10.42%)
Dec 14, 2020 56.15 57.04 53.95 55.85 2,069,737 +0.37(+0.67%)
Dec 11, 2020 56.86 58.59 53.78 55.48 2,382,600 -1.21(-2.13%)
Dec 10, 2020 57.24 59.13 56.00 56.69 2,384,171 -1.23(-2.12%)
Dec 09, 2020 60.30 62.72 57.29 57.92 2,509,509 -2.12(-3.53%)
Dec 08, 2020 59.30 61.85 57.80 60.04 2,170,876 +0.46(+0.77%)
Dec 07, 2020 62.83 62.98 59.15 59.58 2,242,624 -3.14(-5.01%)
Dec 04, 2020 62.56 63.30 61.54 62.72 1,184,600 -0.14(-0.22%)
Dec 03, 2020 62.41 63.57 61.33 62.86 1,354,792 +0.61(+0.98%)
Dec 02, 2020 61.23 64.08 59.56 62.25 2,164,841 -0.89(-1.41%)
Dec 01, 2020 68.00 68.54 61.54 63.14 3,649,772 -4.35(-6.45%)
Nov 30, 2020 70.25 71.60 63.82 67.49 3,607,834 -1.84(-2.65%)
Nov 27, 2020 69.43 71.23 67.60 69.33 1,980,200 +0.90(+1.32%)
Nov 25, 2020 66.91 69.45 66.25 68.43 2,421,600 +1.57(+2.35%)
Nov 24, 2020 69.50 69.90 65.11 66.86 3,362,017 -1.07(-1.58%)
Nov 23, 2020 64.27 68.79 62.60 67.93 4,188,055 +6.08(+9.83%)
Nov 20, 2020 58.94 64.27 58.70 61.85 4,569,600 +3.57(+6.13%)
Nov 19, 2020 58.06 60.21 56.53 58.28 3,095,226 +0.96(+1.67%)
Nov 18, 2020 57.29 58.69 55.23 57.32 3,377,307 -0.99(-1.70%)
Nov 17, 2020 52.59 59.18 51.10 58.31 6,162,905 +5.98(+11.43%)
Nov 16, 2020 52.54 54.74 51.31 52.33 2,814,916 -2.18(-4.00%)
Nov 13, 2020 53.85 56.34 53.06 54.51 3,096,900 +1.40(+2.64%)
Nov 12, 2020 53.19 54.50 52.13 53.11 2,706,447 +1.05(+2.02%)
Nov 11, 2020 52.13 53.58 51.00 52.06 3,100,318 +0.72(+1.40%)
Nov 10, 2020 53.52 53.97 48.50 51.34 5,634,328 -2.50(-4.64%)
Nov 09, 2020 60.50 61.16 52.51 53.84 7,597,597 -13.49(-20.04%)
Nov 06, 2020 67.26 68.66 64.61 67.33 2,234,900 -1.21(-1.77%)
Nov 05, 2020 61.98 69.19 61.34 68.54 6,163,963 +8.78(+14.69%)
Nov 04, 2020 61.73 62.88 58.65 59.76 2,610,141 -0.64(-1.06%)
Nov 03, 2020 59.02 60.73 57.16 60.40 2,821,888 +2.02(+3.46%)
Nov 02, 2020 57.46 61.09 56.11 58.38 4,516,232 +2.28(+4.06%)
Oct 30, 2020 60.65 65.84 55.26 56.10 7,646,600 -6.11(-9.82%)
Oct 29, 2020 82.01 82.39 62.01 62.21 17,351,129 -9.77(-13.57%)
Oct 28, 2020 70.55 73.37 68.39 71.98 3,168,644 -0.35(-0.48%)
Oct 27, 2020 71.98 74.63 71.10 72.33 2,034,422 +1.24(+1.74%)
Oct 26, 2020 71.08 73.40 68.68 71.09 2,098,356 -0.79(-1.10%)
Oct 23, 2020 71.50 72.04 69.65 71.88 1,910,600 +0.48(+0.67%)
Oct 22, 2020 68.16 71.86 66.61 71.40 3,101,793 +3.45(+5.08%)
Oct 21, 2020 73.79 73.79 67.54 67.95 3,665,112 -3.47(-4.86%)
Oct 20, 2020 73.02 74.74 71.31 71.42 2,246,462 -1.23(-1.69%)
Oct 19, 2020 77.86 78.14 71.44 72.65 4,278,976 -4.36(-5.66%)
Oct 16, 2020 81.35 82.24 76.97 77.01 2,170,900 -3.33(-4.14%)
Oct 15, 2020 78.32 81.40 77.13 80.34 1,985,032 -0.25(-0.31%)
Oct 14, 2020 84.57 84.66 79.50 80.59 2,839,195 -3.47(-4.13%)
Oct 13, 2020 81.55 85.56 79.01 84.06 3,244,932 +2.60(+3.19%)
Oct 12, 2020 84.26 84.80 80.15 81.46 2,715,863 -1.77(-2.13%)
Oct 09, 2020 83.27 85.50 81.85 83.23 2,676,200 +1.00(+1.22%)
Oct 08, 2020 85.67 87.76 81.03 82.23 4,236,063 -2.42(-2.86%)
Oct 07, 2020 79.70 84.90 79.55 84.65 4,299,410 +6.44(+8.23%)
Oct 06, 2020 80.68 83.50 77.10 78.21 4,382,122 -2.55(-3.16%)
Oct 05, 2020 79.46 81.10 77.23 80.76 3,825,299 +2.83(+3.63%)
Oct 02, 2020 78.94 81.99 76.80 77.93 7,240,600 -5.94(-7.08%)
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.