Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Overstock Com Ord Shs
(NQ:
OSTK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 3, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
11.53
11.77
11.06
11.38
117,770
-0.04(-0.35%)
May 28, 2009
11.85
11.92
11.06
11.42
101,852
-0.19(-1.64%)
May 27, 2009
12.05
12.22
11.39
11.61
124,072
-0.52(-4.29%)
May 26, 2009
11.13
12.15
10.82
12.13
132,903
+0.89(+7.92%)
May 22, 2009
11.54
11.82
11.19
11.24
116,986
-0.24(-2.09%)
May 21, 2009
11.36
11.64
11.13
11.48
154,524
-0.07(-0.61%)
May 20, 2009
11.84
12.01
11.43
11.55
170,117
-0.11(-0.94%)
May 19, 2009
11.56
11.88
11.38
11.66
157,034
+0.10(+0.87%)
May 18, 2009
11.04
11.74
10.85
11.56
198,838
+0.74(+6.84%)
May 15, 2009
11.12
11.44
10.65
10.82
172,175
-0.32(-2.87%)
May 14, 2009
10.60
11.55
10.53
11.14
128,375
+0.71(+6.81%)
May 13, 2009
11.25
11.36
10.42
10.43
142,294
-1.06(-9.23%)
May 12, 2009
12.22
12.24
11.14
11.49
100,018
-0.58(-4.81%)
May 11, 2009
11.91
12.48
11.56
12.07
127,090
-0.12(-0.98%)
May 08, 2009
12.35
12.50
11.62
12.19
175,671
+0.05(+0.41%)
May 07, 2009
13.05
13.05
11.56
12.14
179,822
-0.70(-5.45%)
May 06, 2009
13.37
13.37
12.28
12.84
162,148
-0.39(-2.95%)
May 05, 2009
13.48
13.59
12.70
13.23
192,745
-0.27(-2.00%)
May 04, 2009
13.17
13.69
13.07
13.50
157,327
+0.49(+3.77%)
May 01, 2009
13.47
14.14
12.61
13.01
259,442
-0.47(-3.49%)
Apr 30, 2009
12.93
14.12
12.93
13.48
259,633
+0.81(+6.39%)
Apr 29, 2009
12.56
13.29
12.41
12.67
239,711
+0.15(+1.20%)
Apr 28, 2009
12.30
13.07
12.02
12.52
182,861
+0.10(+0.81%)
Apr 27, 2009
12.49
12.98
12.00
12.42
228,628
-0.31(-2.44%)
Apr 24, 2009
11.88
12.88
11.88
12.73
273,715
+0.98(+8.34%)
Apr 23, 2009
12.02
13.70
11.33
11.75
260,445
-0.30(-2.49%)
Apr 22, 2009
11.00
13.70
11.00
12.05
562,284
+0.72(+6.35%)
Apr 21, 2009
10.14
11.39
10.14
11.33
119,965
+0.68(+6.38%)
Apr 20, 2009
11.11
11.39
10.61
10.65
101,127
-0.77(-6.74%)
Apr 17, 2009
11.98
12.13
11.20
11.42
189,551
-0.59(-4.91%)
Apr 16, 2009
10.90
12.07
10.53
12.01
186,420
+1.19(+11.00%)
Apr 15, 2009
10.29
10.90
10.11
10.82
91,495
+0.46(+4.44%)
Apr 14, 2009
10.11
10.71
9.970
10.36
141,779
+0.01(+0.10%)
Apr 13, 2009
10.26
10.52
10.21
10.35
121,862
-0.15(-1.43%)
Apr 09, 2009
10.12
10.74
10.03
10.50
166,811
+0.66(+6.71%)
Apr 08, 2009
9.440
9.840
9.340
9.840
82,274
+0.53(+5.69%)
Apr 07, 2009
9.380
9.780
9.270
9.310
104,276
-0.24(-2.51%)
Apr 06, 2009
9.800
9.950
9.350
9.550
139,197
-0.41(-4.12%)
Apr 03, 2009
9.830
10.06
9.470
9.960
66,414
+0.13(+1.32%)
Apr 02, 2009
9.640
10.27
9.360
9.830
120,749
+0.61(+6.62%)
Apr 01, 2009
9.000
9.270
8.940
9.220
126,570
+0.07(+0.77%)
Mar 31, 2009
9.610
9.890
9.000
9.150
149,855
-0.45(-4.69%)
Mar 30, 2009
9.770
9.850
8.950
9.600
155,765
-1.25(-11.52%)
Mar 26, 2009
10.25
10.86
10.02
10.85
121,137
+0.84(+8.39%)
Mar 25, 2009
9.780
10.34
9.220
10.01
127,915
+0.32(+3.30%)
Mar 24, 2009
10.23
10.47
9.600
9.690
111,397
-0.69(-6.65%)
Mar 23, 2009
9.670
10.38
9.220
10.38
178,672
+1.09(+11.73%)
Mar 20, 2009
9.580
9.800
8.980
9.290
163,871
-0.16(-1.69%)
Mar 19, 2009
9.800
9.970
9.410
9.450
95,841
-0.19(-1.97%)
Mar 18, 2009
9.490
9.930
9.090
9.640
87,295
+0.12(+1.26%)
Mar 17, 2009
8.880
9.520
8.880
9.520
80,097
+0.66(+7.45%)
Mar 16, 2009
9.570
9.740
8.820
8.860
119,934
-0.61(-6.44%)
Mar 13, 2009
9.530
9.700
9.170
9.470
121,611
+0.04(+0.42%)
Mar 12, 2009
9.140
9.810
8.930
9.430
193,085
+0.20(+2.17%)
Mar 11, 2009
8.850
9.380
8.730
9.230
237,823
+0.49(+5.61%)
Mar 10, 2009
7.790
8.980
7.660
8.740
161,746
+1.23(+16.38%)
Mar 09, 2009
7.690
8.120
7.400
7.510
105,564
-0.37(-4.70%)
Mar 06, 2009
7.780
7.940
7.330
7.880
125,781
+0.21(+2.74%)
Mar 05, 2009
7.650
8.190
7.500
7.670
110,086
-0.17(-2.17%)
Mar 04, 2009
7.800
8.160
6.930
7.840
203,022
+0.34(+4.53%)
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
.