Canada Markets close in 1 hr 50 mins

Overstock.com, Inc. (OSTK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
72.27+0.14 (+0.20%)
As of 2:09PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202072.1872.4470.5972.2772.273,337,077
Sep. 17, 202071.6073.4468.7072.1372.135,945,900
Sep. 16, 202074.0478.4072.7374.4874.487,380,500
Sep. 15, 202077.5777.9969.7673.3373.338,823,200
Sep. 14, 202071.0075.9067.4075.7375.739,716,300
Sep. 11, 202077.7179.5064.2065.1565.1511,454,600
Sep. 10, 202076.6086.7573.3474.5074.5019,495,500
Sep. 09, 202067.8870.4065.4468.9468.945,854,900
Sep. 08, 202063.6071.7062.5663.2463.246,330,000
Sep. 04, 202071.2874.5861.0067.4067.4010,198,300
Sep. 03, 202077.3983.7473.0073.3473.346,122,100
Sep. 02, 202089.0090.9778.5681.6981.696,850,700
Sep. 01, 202087.8993.9085.9188.4388.435,287,900
Aug. 31, 202093.6194.7385.0087.5087.508,596,200
Aug. 28, 202098.75105.5095.3396.9396.936,967,100
Aug. 27, 2020107.35109.4590.8195.9995.9912,560,900
Aug. 26, 2020113.14116.50106.75109.52109.525,113,800
Aug. 25, 2020109.24113.20104.00112.82112.825,608,900
Aug. 24, 2020124.36127.11113.16116.24116.246,388,000
Aug. 21, 2020122.61126.00117.40121.09121.095,051,000
Aug. 20, 2020124.65128.32118.42122.32122.327,882,200
Aug. 19, 2020115.25128.50115.00121.76121.7610,241,400
Aug. 18, 2020115.49119.60110.00115.93115.936,815,300
Aug. 17, 2020100.32118.8899.42118.13118.1313,244,300
Aug. 14, 202097.0097.4690.7193.3693.364,418,800
Aug. 13, 202090.7097.2090.2994.9994.996,056,200
Aug. 12, 202087.2091.8585.5188.9388.938,965,900
Aug. 11, 202090.10103.0985.6892.0092.0010,443,400
Aug. 10, 2020106.84109.8494.3595.5895.589,142,200
Aug. 07, 202093.65112.6293.10103.65103.6517,083,600
Aug. 06, 202096.2598.2489.5694.1494.147,698,200
Aug. 05, 202081.7995.3681.6093.8593.856,875,300
Aug. 04, 202081.9684.8979.3482.4082.404,523,700
Aug. 03, 202076.7383.4876.3782.9682.966,317,400
Jul. 31, 202076.7679.4272.2575.5975.597,376,600
Jul. 30, 202070.0078.8364.1676.1976.1912,742,000
Jul. 29, 202059.3761.9456.6660.7460.744,254,000
Jul. 28, 202058.0360.9457.6058.3758.373,957,000
Jul. 27, 202054.6959.4753.5659.1359.134,570,000
Jul. 24, 202051.3554.1248.3953.2153.213,726,700
Jul. 23, 202055.1557.1751.0052.9852.984,202,300
Jul. 22, 202052.8155.2952.3854.8554.853,448,500
Jul. 21, 202053.9054.0750.2552.7252.723,467,900
Jul. 20, 202049.1553.9548.3253.3153.314,615,400
Jul. 17, 202046.4649.1944.6348.9348.933,892,200
Jul. 16, 202044.4446.6442.3945.8045.804,041,100
Jul. 15, 202042.3347.2041.8145.8845.884,342,300
Jul. 14, 202042.8344.3838.5243.1343.135,618,400
Jul. 13, 202049.1051.2641.2641.8641.867,029,200
Jul. 10, 202045.0050.6543.7148.7548.758,466,100
Jul. 09, 202041.8545.8541.6045.2045.205,228,700
Jul. 08, 202046.9846.9840.5143.4443.4411,200,500
Jul. 07, 202039.7546.6839.0545.4045.4011,035,800
Jul. 06, 202036.4239.9335.1139.1639.166,592,300
Jul. 02, 202032.6033.9230.8333.4333.434,981,400
Jul. 01, 202028.0530.6227.8330.0730.073,045,300
Jun. 30, 202027.5728.9827.3228.4328.432,983,300
Jun. 29, 202029.0429.6727.0827.8327.833,253,600
Jun. 26, 202026.4928.4825.4028.1028.104,523,100
Jun. 25, 202026.5327.8025.6526.2326.232,166,200
Jun. 24, 202025.5027.3525.5026.9826.983,039,600
Jun. 23, 202028.1629.0925.2325.9125.915,740,100
Jun. 22, 202025.0127.5525.0127.3827.384,036,200
Jun. 19, 202022.5925.2422.0524.7124.715,134,600
Jun. 18, 202022.4622.9021.8522.4122.411,400,800
Jun. 17, 202022.4723.5422.2322.4522.452,288,300
Jun. 16, 202022.4023.5021.7022.1622.162,562,200
Jun. 15, 202019.3022.1918.8421.6721.673,436,700
Jun. 12, 202021.6121.6519.0119.7519.752,969,700
Jun. 11, 202021.8222.8619.1619.5519.555,419,600
Jun. 10, 202022.6424.2322.6323.9423.943,860,300
Jun. 09, 202021.1823.4921.0021.9621.962,531,900
Jun. 08, 202021.3022.1220.9321.6921.692,432,700
Jun. 05, 202022.7623.0620.6421.2521.253,262,500
Jun. 04, 202021.3623.7021.3222.4422.444,949,400
Jun. 03, 202021.6921.9919.5421.1621.164,794,000
Jun. 02, 202019.6021.9819.4221.7021.705,215,700
Jun. 01, 202018.2719.7418.2519.3319.332,637,500
May 29, 202016.5418.4516.3218.3718.374,316,400
May 28, 202016.6417.3516.5716.6716.671,859,600
May 27, 202016.7516.9316.0416.8616.862,787,200
May 26, 202017.5618.1016.6716.9216.923,236,500
May 22, 202017.6818.1517.3017.6017.602,185,300
May 21, 202018.1618.7917.4117.8517.853,805,700
May 20, 202018.3518.6717.0218.5418.544,136,900
May 19, 202015.5118.2615.2117.8717.876,703,100
May 18, 202017.7518.2014.6915.1915.197,194,100
May 15, 202018.0619.0215.9617.0717.075,588,000
May 14, 202019.0919.9818.0518.6218.626,227,900
May 13, 202018.5020.4017.4619.3019.309,597,100
May 12, 202018.2320.8517.3317.8717.879,720,700
May 11, 202015.8517.6515.7517.5917.594,119,700
May 08, 202016.1616.8515.6616.1316.134,123,000
May 07, 202017.0517.7715.4515.9315.937,911,300
May 06, 202014.4916.4013.5916.2516.255,982,200
May 05, 202013.8714.4813.4514.1014.104,877,600
May 04, 202011.5513.4311.1013.0013.004,476,800
May 01, 202012.3913.4511.8111.9811.984,762,700
Apr. 30, 202014.5214.5312.1112.6212.6210,502,100
Apr. 29, 202012.0012.5811.6612.0812.083,454,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...