Overstock Com Ord Shs (NQ: OSTK )

80.94 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 66.34 67.56 64.90 66.26 1,233,709 +1.14(+1.75%)
Mar 30, 2021 62.91 65.55 62.59 65.12 944,884 +1.84(+2.91%)
Mar 29, 2021 65.67 66.00 61.51 63.28 962,378 -2.26(-3.45%)
Mar 26, 2021 64.57 67.34 62.56 65.54 1,479,900 +2.05(+3.23%)
Mar 25, 2021 60.92 64.32 60.01 63.49 1,628,768 +1.72(+2.78%)
Mar 24, 2021 69.55 69.66 61.71 61.77 1,725,939 -6.91(-10.06%)
Mar 23, 2021 72.19 74.30 67.35 68.68 2,076,962 -4.87(-6.62%)
Mar 22, 2021 77.51 79.33 72.63 73.55 1,761,917 -3.28(-4.27%)
Mar 19, 2021 74.79 79.94 73.57 76.83 2,158,000 +2.32(+3.11%)
Mar 18, 2021 74.00 81.58 72.81 74.51 2,691,889 -0.42(-0.56%)
Mar 17, 2021 71.73 76.30 69.28 74.93 1,909,237 +0.15(+0.20%)
Mar 16, 2021 76.66 77.63 72.84 74.78 1,620,488 -1.75(-2.29%)
Mar 15, 2021 71.09 77.30 70.61 76.53 2,174,297 +5.45(+7.67%)
Mar 12, 2021 69.92 72.03 68.06 71.08 1,525,000 -1.20(-1.66%)
Mar 11, 2021 70.00 72.89 68.30 72.28 1,931,942 +5.47(+8.19%)
Mar 10, 2021 70.72 71.66 64.80 66.81 1,947,924 -1.09(-1.61%)
Mar 09, 2021 63.24 68.52 63.13 67.90 1,970,359 +6.07(+9.82%)
Mar 08, 2021 63.26 65.68 59.55 61.83 1,872,418 -0.68(-1.09%)
Mar 05, 2021 62.60 63.73 54.70 62.51 2,494,800 +1.13(+1.84%)
Mar 04, 2021 62.69 64.35 57.65 61.38 2,608,720 -3.00(-4.66%)
Mar 03, 2021 68.49 69.12 62.89 64.38 2,167,739 -3.95(-5.78%)
Mar 02, 2021 72.31 73.97 67.23 68.33 1,790,933 -4.70(-6.44%)
Mar 01, 2021 70.31 73.82 68.17 73.03 2,498,027 +5.86(+8.72%)
Feb 26, 2021 70.00 72.55 66.61 67.17 2,950,000 -2.97(-4.23%)
Feb 25, 2021 76.12 79.73 69.12 70.14 5,260,855 -2.79(-3.83%)
Feb 24, 2021 80.08 85.10 71.05 72.93 7,970,130 -15.21(-17.26%)
Feb 23, 2021 85.00 91.72 79.53 88.14 3,144,205 -6.73(-7.09%)
Feb 22, 2021 99.65 102.80 93.24 94.87 1,977,496 -6.33(-6.25%)
Feb 19, 2021 98.25 102.60 97.36 101.20 1,770,000 +3.92(+4.03%)
Feb 18, 2021 98.01 100.63 95.30 97.28 1,677,240 -5.23(-5.10%)
Feb 17, 2021 101.08 102.95 96.06 102.51 2,529,145 -1.96(-1.88%)
Feb 16, 2021 109.01 112.30 103.66 104.47 1,828,174 -2.41(-2.25%)
Feb 12, 2021 107.40 111.70 104.59 106.88 1,938,500 -0.85(-0.79%)
Feb 11, 2021 103.00 108.89 101.51 107.73 2,396,117 +6.83(+6.77%)
Feb 10, 2021 104.62 109.00 96.60 100.90 2,669,861 -2.70(-2.61%)
Feb 09, 2021 98.22 107.74 98.18 103.60 2,948,055 +4.25(+4.28%)
Feb 08, 2021 96.25 101.34 93.40 99.35 3,129,953 +6.75(+7.29%)
Feb 05, 2021 88.53 96.00 86.18 92.60 2,921,300 +4.06(+4.59%)
Feb 04, 2021 91.55 91.90 84.24 88.54 3,205,205 -2.14(-2.36%)
Feb 03, 2021 80.97 93.87 80.17 90.68 6,009,842 +12.98(+16.71%)
Feb 02, 2021 79.93 80.98 75.16 77.70 2,036,753 -1.82(-2.29%)
Feb 01, 2021 78.09 80.20 73.01 79.52 2,323,051 +1.92(+2.47%)
Jan 29, 2021 82.96 83.50 76.40 77.60 2,666,200 -2.76(-3.43%)
Jan 28, 2021 85.29 87.29 78.28 80.36 2,991,670 -6.43(-7.41%)
Jan 27, 2021 81.01 94.98 80.50 86.79 6,559,422 +0.35(+0.40%)
Jan 26, 2021 76.00 90.53 73.44 86.44 13,347,741 +19.04(+28.25%)
Jan 25, 2021 68.84 74.60 65.28 67.40 5,226,742 -0.51(-0.75%)
Jan 22, 2021 63.01 69.59 62.88 67.91 4,358,400 +4.14(+6.49%)
Jan 21, 2021 60.84 65.18 60.01 63.77 2,649,640 +2.84(+4.66%)
Jan 20, 2021 63.19 63.68 60.02 60.93 1,836,164 -2.01(-3.19%)
Jan 19, 2021 60.42 63.37 59.80 62.94 2,548,028 +3.42(+5.75%)
Jan 15, 2021 63.13 64.50 58.88 59.52 3,513,800 -4.55(-7.10%)
Jan 14, 2021 60.51 66.35 60.29 64.07 6,347,231 +4.45(+7.46%)
Jan 13, 2021 60.31 61.40 57.20 59.62 2,718,186 -1.06(-1.75%)
Jan 12, 2021 52.86 62.21 51.80 60.68 7,445,548 +8.69(+16.71%)
Jan 11, 2021 51.34 53.69 50.76 51.99 2,558,110 -1.65(-3.08%)
Jan 08, 2021 58.92 59.11 53.22 53.64 3,483,500 -3.75(-6.53%)
Jan 07, 2021 55.70 57.69 55.33 57.39 2,551,654 +3.09(+5.69%)
Jan 06, 2021 52.67 57.35 52.05 54.30 3,635,725 +0.57(+1.06%)
Jan 05, 2021 49.39 53.94 49.26 53.73 2,983,056 +4.27(+8.63%)
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.