UK markets open in 23 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.06+1.59 (+6.77%)
At close: 04:00PM EDT
25.00 -0.06 (-0.24%)
After hours: 07:58PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202223.5725.2423.5625.0625.061,190,900
27 Sept 202223.9524.1623.0223.4723.47922,800
26 Sept 202223.8624.7023.2923.3423.34910,000
23 Sept 202223.4023.9423.0923.8523.851,079,100
22 Sept 202224.9525.0723.7223.8623.861,212,500
21 Sept 202225.5226.2225.0325.0825.081,041,000
20 Sept 202226.3726.5925.3525.4225.421,077,500
19 Sept 202226.1026.8725.8326.7326.731,061,700
16 Sept 202226.6926.8025.9026.4926.491,381,300
15 Sept 202228.2629.1826.9427.1627.161,197,800
14 Sept 202228.6229.2128.1628.6328.631,058,600
13 Sept 202229.2029.6928.6428.9528.951,206,200
12 Sept 202228.7831.0428.7831.0031.001,801,700
09 Sept 202227.9328.9727.8028.7328.731,149,300
08 Sept 202225.9527.6225.4427.6027.601,041,800
07 Sept 202225.3526.5425.1126.5126.511,282,100
06 Sept 202226.0126.1024.9425.3425.341,302,700
02 Sept 202226.3426.9525.2226.0026.001,208,100
01 Sept 202225.6625.8824.9825.8325.831,076,700
31 Aug 202226.6426.8025.6026.1026.101,162,000
30 Aug 202226.8227.1725.7326.4026.401,278,900
29 Aug 202225.9526.7525.6726.2326.231,276,000
26 Aug 202227.5028.2825.8226.1126.111,497,300
25 Aug 202227.1927.9826.9327.4527.451,337,500
24 Aug 202227.0727.7826.8127.0527.051,421,300
23 Aug 202227.7127.9726.7027.0727.071,186,200
22 Aug 202228.2628.3426.9927.3227.321,517,100
19 Aug 202230.0030.0028.0828.4828.482,144,200
18 Aug 202232.0032.0830.0430.9830.981,640,700
17 Aug 202233.0133.9031.9732.1032.101,454,300
16 Aug 202230.5835.2030.1634.1334.133,453,700
15 Aug 202231.4031.7530.1330.5430.541,276,000
12 Aug 202231.6531.9130.8131.7131.71878,200
11 Aug 202231.4032.8730.8531.0531.051,976,300
10 Aug 202230.3431.1229.3630.1730.171,132,100
09 Aug 202231.6131.6128.5028.8228.821,671,200
08 Aug 202229.5933.4029.2231.9231.922,865,700
05 Aug 202227.9028.9727.4128.9428.941,130,600
04 Aug 202229.7829.9128.3328.3928.391,092,500
03 Aug 202229.2629.8128.2429.6129.611,204,100
02 Aug 202229.3429.6128.2828.9628.961,610,200
01 Aug 202228.6030.9827.6629.7829.781,830,100
29 Jul 202229.7430.0028.4329.0029.002,493,100
28 Jul 202227.0030.8826.8930.3230.322,712,500
27 Jul 202227.4028.6326.8828.2828.281,693,400
26 Jul 202227.1727.3126.3226.7026.701,112,900
25 Jul 202227.8728.2627.3628.0028.001,234,600
22 Jul 202228.9229.2827.6328.0428.041,300,000
21 Jul 202228.9029.4428.1129.3329.331,197,300
20 Jul 202228.0329.3727.4629.0929.091,265,200
19 Jul 202226.7328.2326.5127.9027.901,189,500
18 Jul 202226.3028.0726.2026.4126.411,266,400
15 Jul 202225.8226.2525.3625.9925.99946,000
14 Jul 202225.4626.0124.8125.2325.23967,600
13 Jul 202225.1826.4324.7725.6125.61984,300
12 Jul 202226.0026.8725.2225.7025.701,159,600
11 Jul 202226.5827.1225.7025.7525.751,158,900
08 Jul 202228.0028.4627.0627.2627.261,456,500
07 Jul 202226.5629.0926.2528.5328.531,780,400
06 Jul 202228.0628.6026.3026.4626.461,510,500
05 Jul 202225.8628.1624.9928.0628.061,357,100
01 Jul 202225.1926.4524.6926.1726.171,494,100
30 Jun 202226.8626.8824.7525.0125.012,384,200
29 Jun 202228.1628.5327.0227.1927.191,757,000
28 Jun 202230.5030.8628.2628.3028.301,423,700
27 Jun 202233.8134.0730.0730.1230.121,949,500
24 Jun 202231.7733.6131.7033.4633.462,709,800
23 Jun 202229.9031.7629.8231.6131.611,337,300
22 Jun 202229.1630.4329.1029.6829.68950,900
21 Jun 202229.8031.0529.5429.7429.741,630,200
17 Jun 202228.4829.8428.3129.2629.261,760,100
16 Jun 202229.5330.1727.8428.0128.011,540,100
15 Jun 202229.9230.9529.2230.5930.591,519,700
14 Jun 202229.4530.4029.1629.7029.70927,300
13 Jun 202228.8029.8828.1429.4429.441,519,800
10 Jun 202229.9931.0629.8130.8130.811,231,300
09 Jun 202231.7832.5030.7330.9930.991,067,300
08 Jun 202231.4633.4631.4632.0132.011,104,400
07 Jun 202230.5131.6529.8231.4631.461,306,700
06 Jun 202231.6032.2630.9531.4631.461,464,100
03 Jun 202231.7231.7230.4330.8530.851,084,100
02 Jun 202230.9533.2330.8132.6232.621,372,300
01 Jun 202232.0032.6330.3630.7430.741,373,500
31 May 202232.3133.0030.5830.9930.991,653,700
27 May 202232.0832.5931.2232.3132.311,257,800
26 May 202229.3732.4829.3431.5831.582,207,000
25 May 202225.5629.8525.5629.4829.482,110,400
24 May 202226.5026.5624.8225.7725.771,481,500
23 May 202227.9227.9626.0627.2227.221,116,000
20 May 202228.2828.7326.0227.5427.541,855,900
19 May 202227.3728.9027.0727.8327.831,647,300
18 May 202229.2629.7927.2027.3527.353,303,800
17 May 202229.0031.4328.2230.9230.922,768,100
16 May 202231.1631.1728.1228.2628.262,400,800
13 May 202231.7232.7030.6531.3331.331,455,800
12 May 202228.4532.2627.6430.7530.752,787,300
11 May 202231.5732.5129.1729.3329.332,201,100
10 May 202234.5035.2031.3832.0032.002,115,500
09 May 202234.1035.4533.3533.5433.541,743,400
06 May 202236.1036.7833.6534.9534.951,813,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...