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
)
16.78
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 (%)
Feb 27, 2009
8.080
8.400
7.970
8.150
79,216
+0.10(+1.24%)
Feb 26, 2009
8.510
8.510
8.030
8.050
100,941
-0.38(-4.51%)
Feb 25, 2009
8.760
8.760
8.250
8.430
73,352
-0.39(-4.42%)
Feb 24, 2009
8.390
8.850
8.350
8.820
107,258
+0.62(+7.56%)
Feb 23, 2009
8.600
9.125
8.180
8.200
121,438
-0.39(-4.54%)
Feb 20, 2009
8.510
8.680
8.350
8.590
175,831
-0.08(-0.92%)
Feb 19, 2009
8.860
9.270
8.510
8.670
92,586
-0.13(-1.48%)
Feb 18, 2009
9.650
9.740
8.680
8.800
179,853
-0.66(-6.98%)
Feb 17, 2009
10.34
10.46
9.450
9.460
144,317
-1.05(-9.99%)
Feb 13, 2009
10.79
10.79
10.38
10.51
70,731
-0.29(-2.69%)
Feb 12, 2009
10.25
10.86
10.01
10.80
149,076
+0.31(+2.96%)
Feb 11, 2009
10.10
10.63
9.910
10.49
165,450
+0.34(+3.35%)
Feb 10, 2009
10.59
10.98
9.870
10.15
256,595
-0.59(-5.49%)
Feb 09, 2009
11.08
11.31
10.54
10.74
155,705
-0.48(-4.28%)
Feb 06, 2009
10.67
11.23
10.37
11.22
164,039
+0.57(+5.35%)
Feb 05, 2009
10.11
10.92
9.960
10.65
249,349
+0.46(+4.51%)
Feb 04, 2009
10.65
11.00
9.980
10.19
273,069
-0.31(-2.95%)
Feb 03, 2009
10.66
11.19
10.29
10.50
257,389
-0.59(-5.32%)
Feb 02, 2009
10.50
11.32
9.900
11.09
250,696
+0.11(+1.00%)
Jan 30, 2009
10.99
12.12
10.74
10.98
513,022
+1.22(+12.50%)
Jan 29, 2009
10.43
10.50
9.660
9.760
116,613
-0.82(-7.75%)
Jan 28, 2009
9.600
10.73
9.430
10.58
112,469
+1.23(+13.16%)
Jan 27, 2009
9.180
9.370
9.000
9.350
51,804
+0.17(+1.85%)
Jan 26, 2009
9.110
9.360
8.700
9.180
81,885
+0.12(+1.32%)
Jan 23, 2009
8.790
9.170
8.640
9.060
71,652
+0.20(+2.26%)
Jan 22, 2009
9.030
9.130
8.750
8.860
92,862
-0.47(-5.04%)
Jan 21, 2009
9.030
9.390
8.760
9.330
114,139
+0.43(+4.83%)
Jan 20, 2009
9.850
10.09
8.810
8.900
117,124
-0.72(-7.48%)
Jan 16, 2009
9.510
9.990
9.160
9.620
107,663
+0.13(+1.37%)
Jan 15, 2009
9.250
9.800
8.780
9.490
120,805
+0.24(+2.59%)
Jan 14, 2009
9.720
10.02
9.250
9.250
178,214
-0.64(-6.47%)
Jan 13, 2009
9.810
10.35
9.781
9.890
109,276
+0.30(+3.13%)
Jan 12, 2009
9.950
10.22
9.400
9.590
142,889
-0.35(-3.52%)
Jan 09, 2009
10.40
10.84
9.900
9.940
144,217
-0.75(-7.02%)
Jan 08, 2009
10.77
11.21
10.26
10.69
140,447
-0.16(-1.47%)
Jan 07, 2009
11.59
11.64
10.50
10.85
165,938
-0.95(-8.05%)
Jan 06, 2009
11.59
12.00
11.58
11.80
147,200
+0.39(+3.42%)
Jan 05, 2009
11.04
11.55
10.93
11.41
141,218
+0.30(+2.70%)
Jan 02, 2009
10.81
11.27
10.56
11.11
151,471
+0.33(+3.06%)
Dec 31, 2008
11.40
11.48
10.68
10.78
258,447
-0.73(-6.34%)
Dec 30, 2008
11.21
11.58
10.77
11.51
79,366
+0.30(+2.68%)
Dec 29, 2008
12.41
12.56
11.08
11.21
111,547
-0.96(-7.89%)
Dec 26, 2008
12.00
12.45
11.72
12.17
54,231
+0.20(+1.67%)
Dec 24, 2008
11.53
12.22
11.48
11.97
86,185
+0.42(+3.64%)
Dec 23, 2008
11.66
12.52
11.30
11.55
123,164
-0.08(-0.69%)
Dec 22, 2008
12.50
12.99
11.08
11.63
166,320
-0.86(-6.89%)
Dec 19, 2008
12.86
13.20
12.20
12.49
214,039
+0.00(+0.00%)
Dec 18, 2008
12.82
13.28
11.82
12.49
171,125
-0.12(-0.95%)
Dec 17, 2008
12.25
13.00
11.57
12.61
173,687
+0.61(+5.08%)
Dec 16, 2008
11.11
12.00
10.80
12.00
127,470
+1.18(+10.91%)
Dec 15, 2008
11.57
11.89
10.46
10.82
82,136
-0.72(-6.24%)
Dec 12, 2008
10.50
11.61
10.50
11.54
72,670
+0.75(+6.95%)
Dec 11, 2008
11.24
11.79
10.59
10.79
116,191
-0.65(-5.68%)
Dec 10, 2008
11.02
12.25
10.43
11.44
153,705
+0.59(+5.44%)
Dec 09, 2008
11.02
11.59
10.45
10.85
129,824
-0.39(-3.47%)
Dec 08, 2008
10.40
11.48
10.40
11.24
270,472
+0.96(+9.34%)
Dec 05, 2008
9.260
10.30
9.010
10.28
269,272
+0.92(+9.83%)
Dec 04, 2008
10.00
10.47
9.050
9.360
196,047
-0.64(-6.40%)
Dec 03, 2008
9.640
10.45
9.120
10.00
252,900
+0.32(+3.31%)
Dec 02, 2008
9.160
9.940
8.940
9.680
517,074
+0.80(+9.01%)
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
.