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 (%)
Nov 03, 2023
16.78
0
+0.87(+5.47%)
Nov 02, 2023
15.74
16.16
15.55
15.91
1,764,646
+0.65(+4.26%)
Nov 01, 2023
16.05
16.14
14.76
15.26
2,313,549
-0.34(-2.18%)
Oct 31, 2023
15.54
15.92
15.32
15.60
2,250,760
-0.04(-0.26%)
Oct 30, 2023
14.47
15.82
14.05
15.64
4,422,363
+1.71(+12.28%)
Oct 27, 2023
15.30
15.73
13.71
13.93
3,673,497
-1.47(-9.55%)
Oct 26, 2023
15.15
16.60
14.92
15.40
3,569,861
+0.10(+0.65%)
Oct 25, 2023
15.50
15.66
14.93
15.30
2,797,152
-0.65(-4.08%)
Oct 24, 2023
16.00
16.51
15.43
15.95
2,973,891
+0.64(+4.18%)
Oct 23, 2023
15.40
15.93
15.13
15.31
1,585,442
-0.23(-1.48%)
Oct 20, 2023
15.85
16.11
14.90
15.54
2,260,375
-0.52(-3.24%)
Oct 19, 2023
17.08
17.21
15.85
16.06
2,489,100
-1.12(-6.52%)
Oct 18, 2023
17.76
18.00
17.02
17.18
2,128,961
-0.70(-3.91%)
Oct 17, 2023
17.39
18.09
16.96
17.88
3,369,702
+0.63(+3.65%)
Oct 16, 2023
15.03
17.55
14.68
17.25
6,569,800
+2.23(+14.85%)
Oct 13, 2023
14.91
15.27
14.86
15.02
1,596,799
-0.01(-0.07%)
Oct 12, 2023
16.09
16.16
14.99
15.03
2,611,931
-1.13(-6.99%)
Oct 11, 2023
16.68
17.06
16.07
16.16
1,854,683
-0.56(-3.35%)
Oct 10, 2023
16.45
17.42
16.33
16.72
2,401,681
+0.58(+3.59%)
Oct 09, 2023
17.12
17.27
15.90
16.14
3,379,579
-1.32(-7.56%)
Oct 06, 2023
16.01
17.79
15.87
17.46
4,642,888
+1.74(+11.07%)
Oct 05, 2023
15.94
16.07
15.09
15.72
2,735,415
+0.79(+5.29%)
Oct 04, 2023
15.03
15.15
14.83
14.93
1,522,380
-0.10(-0.67%)
Oct 03, 2023
15.15
15.73
14.82
15.03
2,097,946
-0.01(-0.07%)
Oct 02, 2023
15.69
15.80
14.82
15.04
2,022,618
-0.78(-4.93%)
Sep 29, 2023
16.30
16.50
15.76
15.82
1,942,602
-0.09(-0.57%)
Sep 28, 2023
15.75
16.11
15.61
15.91
1,646,167
+0.12(+0.76%)
Sep 27, 2023
16.31
16.58
15.69
15.79
1,744,225
-0.52(-3.19%)
Sep 26, 2023
17.11
17.11
16.24
16.31
1,628,475
-0.99(-5.72%)
Sep 25, 2023
17.30
17.57
17.28
17.30
1,194,016
-0.02(-0.12%)
Sep 22, 2023
17.81
18.08
17.25
17.32
1,218,217
-0.39(-2.20%)
Sep 21, 2023
17.68
18.18
17.37
17.71
1,487,247
-0.24(-1.34%)
Sep 20, 2023
18.26
19.06
17.93
17.95
1,663,765
-0.25(-1.37%)
Sep 19, 2023
18.52
18.78
17.91
18.20
2,214,619
-0.53(-2.83%)
Sep 18, 2023
19.77
19.85
18.69
18.73
2,080,144
-1.14(-5.74%)
Sep 15, 2023
20.97
21.00
19.79
19.87
1,827,994
-1.10(-5.25%)
Sep 14, 2023
21.40
21.67
20.93
20.97
1,431,219
-0.43(-2.01%)
Sep 13, 2023
20.23
21.52
20.09
21.40
2,589,171
+1.09(+5.37%)
Sep 12, 2023
20.53
20.80
20.04
20.31
1,416,899
-0.64(-3.05%)
Sep 11, 2023
20.69
21.12
20.40
20.95
1,538,670
+0.04(+0.19%)
Sep 08, 2023
20.21
21.23
20.15
20.91
2,275,344
+0.32(+1.55%)
Sep 07, 2023
20.80
20.80
18.81
20.59
6,608,223
-0.40(-1.91%)
Sep 06, 2023
24.81
25.15
19.69
20.99
15,954,301
-6.44(-23.48%)
Sep 05, 2023
26.20
27.66
26.04
27.43
1,372,048
+0.89(+3.35%)
Sep 01, 2023
26.44
26.96
26.37
26.54
1,008,885
+0.43(+1.65%)
Aug 31, 2023
26.22
26.80
25.79
26.11
1,272,754
-0.10(-0.38%)
Aug 30, 2023
26.30
26.82
25.94
26.21
1,339,862
-0.36(-1.37%)
Aug 29, 2023
25.54
27.30
25.17
26.57
1,767,688
+1.18(+4.63%)
Aug 28, 2023
25.05
25.68
24.77
25.40
1,153,194
+0.67(+2.71%)
Aug 25, 2023
24.42
25.00
23.93
24.73
1,755,984
+0.67(+2.78%)
Aug 24, 2023
24.19
24.81
23.52
24.06
1,744,607
-0.16(-0.66%)
Aug 23, 2023
23.64
24.73
23.33
24.22
2,452,593
+0.30(+1.25%)
Aug 22, 2023
25.03
25.03
23.84
23.92
2,287,742
-1.11(-4.43%)
Aug 21, 2023
26.40
26.40
24.84
25.03
2,476,104
-1.27(-4.83%)
Aug 18, 2023
25.57
27.14
25.26
26.30
1,595,914
+0.11(+0.42%)
Aug 17, 2023
27.00
27.88
26.17
26.19
1,895,109
-0.82(-3.04%)
Aug 16, 2023
29.55
29.64
26.94
27.01
2,962,129
-2.94(-9.82%)
Aug 15, 2023
31.58
31.59
29.90
29.95
1,392,846
-1.76(-5.55%)
Aug 14, 2023
31.53
31.77
30.87
31.71
825,915
+0.18(+0.57%)
Aug 11, 2023
30.81
31.70
30.46
31.53
1,247,626
+0.40(+1.28%)
Aug 10, 2023
31.25
31.88
30.96
31.13
1,305,114
+0.21(+0.68%)
Aug 09, 2023
32.16
32.35
30.89
30.92
1,460,561
-1.58(-4.86%)
Aug 08, 2023
32.00
32.89
31.14
32.50
1,817,664
-0.27(-0.82%)
Aug 07, 2023
33.78
34.12
32.46
32.77
1,808,894
-1.09(-3.22%)
Aug 04, 2023
36.25
36.32
33.82
33.86
2,352,072
-2.36(-6.52%)
Aug 03, 2023
38.40
38.73
36.08
36.22
2,588,473
-1.64(-4.33%)
Aug 02, 2023
36.25
39.27
35.87
37.86
4,067,957
+0.80(+2.16%)
Aug 01, 2023
36.20
37.18
35.01
37.06
2,283,336
+0.59(+1.62%)
Jul 31, 2023
35.81
36.91
35.35
36.47
2,558,179
+1.48(+4.23%)
Jul 28, 2023
35.95
36.20
33.51
34.99
3,744,849
-0.03(-0.09%)
Jul 27, 2023
34.30
39.00
33.80
35.02
9,307,722
+3.93(+12.64%)
Jul 26, 2023
30.60
31.34
30.33
31.09
1,709,977
+0.32(+1.04%)
Jul 25, 2023
30.87
31.51
30.71
30.77
1,157,155
-0.15(-0.49%)
Jul 24, 2023
32.05
32.52
30.62
30.92
1,586,537
-1.12(-3.50%)
Jul 21, 2023
31.92
32.83
31.66
32.04
1,601,314
+0.30(+0.95%)
Jul 20, 2023
32.00
32.91
31.35
31.74
2,259,199
-0.20(-0.63%)
Jul 19, 2023
32.76
33.37
31.51
31.94
1,664,110
-0.29(-0.90%)
Jul 18, 2023
32.40
33.58
31.96
32.23
1,526,174
-0.13(-0.40%)
Jul 17, 2023
31.35
33.20
30.72
32.36
2,090,203
+1.08(+3.45%)
Jul 14, 2023
32.31
32.31
30.56
31.28
1,913,398
-0.53(-1.67%)
Jul 13, 2023
31.09
32.17
30.87
31.81
1,910,205
+1.03(+3.35%)
Jul 12, 2023
31.34
31.55
30.29
30.78
1,959,030
+0.06(+0.20%)
Jul 11, 2023
29.93
30.95
29.30
30.72
1,953,035
+1.14(+3.85%)
Jul 10, 2023
29.11
30.43
29.04
29.58
1,972,117
+0.21(+0.73%)
Jul 07, 2023
27.57
29.96
27.50
29.36
3,151,735
+1.58(+5.69%)
Jul 06, 2023
30.55
30.88
27.31
27.79
4,877,568
-3.36(-10.80%)
Jul 05, 2023
32.14
32.80
31.13
31.15
2,798,586
-0.91(-2.84%)
Jul 03, 2023
32.75
32.84
31.60
32.06
2,299,662
-0.51(-1.57%)
Jun 30, 2023
31.92
32.77
30.15
32.57
7,475,786
+2.00(+6.54%)
Jun 29, 2023
27.71
31.77
27.70
30.57
15,440,301
+5.03(+19.69%)
Jun 28, 2023
24.99
26.44
24.62
25.54
3,819,840
+1.47(+6.11%)
Jun 27, 2023
23.21
24.78
22.85
24.07
2,489,920
+1.01(+4.38%)
Jun 26, 2023
24.14
24.14
22.39
23.06
2,394,510
-0.85(-3.55%)
Jun 23, 2023
24.52
24.59
23.51
23.91
4,424,733
-0.93(-3.74%)
Jun 22, 2023
22.44
26.01
22.04
24.84
11,376,712
+3.66(+17.28%)
Jun 21, 2023
20.73
21.52
20.38
21.18
1,391,935
+0.56(+2.72%)
Jun 20, 2023
21.84
21.89
20.47
20.62
1,444,276
-1.31(-5.97%)
Jun 16, 2023
22.75
22.85
21.64
21.93
1,613,202
-0.18(-0.81%)
Jun 15, 2023
22.31
22.75
22.02
22.11
1,698,045
-0.24(-1.07%)
Jun 14, 2023
21.00
22.86
20.82
22.35
2,895,171
+1.39(+6.63%)
Jun 13, 2023
20.52
21.70
20.27
20.96
1,982,978
+0.74(+3.66%)
Jun 12, 2023
20.75
20.79
20.12
20.22
900,570
-0.52(-2.51%)
Jun 09, 2023
21.87
22.21
20.69
20.74
1,065,167
-1.10(-5.04%)
Jun 08, 2023
21.50
21.88
21.16
21.84
838,170
+0.34(+1.58%)
Jun 07, 2023
22.02
22.45
21.45
21.50
1,264,574
-0.04(-0.19%)
Jun 06, 2023
19.38
22.03
19.38
21.54
2,512,027
+2.24(+11.61%)
Jun 05, 2023
19.56
19.90
19.29
19.30
703,403
-0.38(-1.93%)
Jun 02, 2023
19.11
19.75
19.07
19.68
1,182,718
+0.87(+4.63%)
Jun 01, 2023
18.79
19.22
18.04
18.81
1,287,036
+0.08(+0.43%)
May 31, 2023
18.72
18.88
18.22
18.73
832,998
-0.23(-1.21%)
May 30, 2023
18.41
19.00
18.15
18.96
1,201,064
+0.88(+4.87%)
May 26, 2023
17.70
18.31
17.57
18.08
932,593
+0.37(+2.09%)
May 25, 2023
17.98
18.07
17.50
17.71
1,091,909
-0.21(-1.17%)
May 24, 2023
17.50
18.17
17.18
17.92
1,094,081
+0.32(+1.82%)
May 23, 2023
17.70
18.44
17.52
17.60
1,319,854
-0.19(-1.07%)
May 22, 2023
17.99
18.11
17.72
17.79
939,580
-0.21(-1.17%)
May 19, 2023
18.71
18.71
17.85
18.00
1,065,153
-0.55(-2.96%)
May 18, 2023
18.72
18.82
18.20
18.55
1,041,267
-0.17(-0.91%)
May 17, 2023
18.45
18.82
18.20
18.72
990,306
+0.30(+1.63%)
May 16, 2023
19.70
19.70
18.36
18.42
973,484
-1.52(-7.62%)
May 15, 2023
19.20
20.06
19.11
19.94
878,520
+0.60(+3.10%)
May 12, 2023
20.24
20.34
19.11
19.34
841,211
-0.86(-4.26%)
May 11, 2023
20.50
20.74
20.17
20.20
749,928
-0.19(-0.93%)
May 10, 2023
21.02
21.18
20.08
20.39
1,092,728
-0.28(-1.35%)
May 09, 2023
19.66
20.75
19.66
20.67
1,164,098
+0.80(+4.03%)
May 08, 2023
19.86
19.97
19.23
19.87
997,767
-0.10(-0.50%)
May 05, 2023
20.08
20.37
19.96
19.97
1,161,702
+0.24(+1.22%)
May 04, 2023
20.05
20.53
19.68
19.73
762,117
-0.40(-1.99%)
May 03, 2023
19.78
20.79
19.78
20.13
960,817
+0.12(+0.60%)
May 02, 2023
19.50
20.27
19.19
20.01
1,675,581
+0.40(+2.04%)
May 01, 2023
20.46
20.60
19.53
19.61
1,232,766
-0.75(-3.68%)
Apr 28, 2023
20.18
21.04
20.12
20.36
1,482,122
+0.23(+1.14%)
Apr 27, 2023
19.61
21.44
19.47
20.13
3,550,577
+2.06(+11.40%)
Apr 26, 2023
18.25
18.89
17.99
18.07
1,126,170
-0.08(-0.44%)
Apr 25, 2023
17.99
18.54
17.87
18.15
1,004,041
-0.02(-0.11%)
Apr 24, 2023
17.93
18.32
17.73
18.17
1,052,222
+0.31(+1.74%)
Apr 21, 2023
18.05
18.09
17.13
17.86
1,914,939
-1.05(-5.55%)
Apr 20, 2023
18.85
19.22
18.77
18.91
572,137
-0.26(-1.36%)
Apr 19, 2023
19.05
19.47
19.02
19.17
637,573
-0.18(-0.93%)
Apr 18, 2023
19.63
19.89
19.19
19.35
862,688
-0.19(-0.97%)
Apr 17, 2023
18.84
19.69
18.76
19.54
984,585
+0.57(+3.00%)
Apr 14, 2023
18.56
19.08
18.43
18.97
1,219,342
+0.57(+3.10%)
Apr 13, 2023
18.42
18.79
18.30
18.40
1,108,880
+0.20(+1.10%)
Apr 12, 2023
19.20
19.37
18.14
18.20
970,045
-0.72(-3.81%)
Apr 11, 2023
19.24
19.29
18.79
18.92
1,077,203
-0.26(-1.36%)
Apr 10, 2023
18.73
19.36
18.48
19.18
1,142,646
+0.27(+1.43%)
Apr 06, 2023
18.32
19.05
18.03
18.91
972,074
+0.43(+2.35%)
Apr 05, 2023
20.80
20.80
18.30
18.48
2,261,320
-2.46(-11.77%)
Apr 04, 2023
20.12
21.17
19.80
20.94
2,229,934
+0.96(+4.80%)
Apr 03, 2023
20.23
20.43
19.86
19.98
1,352,768
-0.29(-1.43%)
Mar 31, 2023
20.15
20.59
20.02
20.27
1,284,259
+0.12(+0.60%)
Mar 30, 2023
20.69
20.78
19.90
20.15
1,235,748
-0.19(-0.93%)
Mar 29, 2023
19.74
20.45
19.39
20.34
1,481,077
+0.80(+4.09%)
Mar 28, 2023
19.20
19.72
19.12
19.54
1,139,279
+0.29(+1.51%)
Mar 27, 2023
19.48
19.74
18.54
19.25
2,458,862
-0.23(-1.18%)
Mar 24, 2023
19.30
19.78
19.18
19.48
2,078,715
-0.02(-0.10%)
Mar 23, 2023
20.17
20.73
19.39
19.50
1,794,952
-0.40(-2.01%)
Mar 22, 2023
20.53
20.78
19.88
19.90
1,286,357
-0.46(-2.26%)
Mar 21, 2023
19.77
20.52
19.70
20.36
1,679,552
+0.79(+4.04%)
Mar 20, 2023
19.43
20.38
18.95
19.57
2,571,013
+0.16(+0.82%)
Mar 17, 2023
17.89
19.50
17.64
19.41
3,730,853
+1.52(+8.50%)
Mar 16, 2023
17.54
18.02
17.49
17.89
1,459,913
+0.20(+1.13%)
Mar 15, 2023
17.57
17.93
17.39
17.69
1,347,377
-0.08(-0.45%)
Mar 14, 2023
18.40
18.68
17.38
17.77
1,443,023
-0.15(-0.84%)
Mar 13, 2023
17.71
18.15
17.12
17.92
1,532,340
-0.14(-0.78%)
Mar 10, 2023
18.09
18.09
17.20
18.06
1,567,297
-0.04(-0.22%)
Mar 09, 2023
18.27
18.56
18.03
18.10
1,517,551
-0.33(-1.79%)
Mar 08, 2023
18.76
18.91
18.15
18.43
1,301,913
-0.48(-2.54%)
Mar 07, 2023
18.79
19.18
18.32
18.91
1,434,125
+0.16(+0.85%)
Mar 06, 2023
19.04
19.30
18.50
18.75
1,566,746
-0.26(-1.37%)
Mar 03, 2023
19.06
19.50
18.78
19.01
1,169,775
+0.24(+1.28%)
Mar 02, 2023
18.56
19.00
18.33
18.77
1,524,871
+0.01(+0.05%)
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
.