UK Markets close in 6 hrs 47 mins

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
80.85+0.67 (+0.84%)
At close: 4:00PM EDT
81.00 +0.15 (+0.19%)
Pre-market: 04:19AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021------
19 Oct 202180.9382.2679.2680.8580.85808,600
18 Oct 202177.2680.8776.8580.1880.18921,300
15 Oct 202177.7980.2676.9577.6777.671,351,600
14 Oct 202173.7176.4071.5376.4076.401,417,500
13 Oct 202176.7977.1072.9973.8173.811,043,200
12 Oct 202176.7077.9975.4276.9276.92686,400
11 Oct 202178.2778.9475.7575.8775.87626,200
08 Oct 202176.7178.4976.0978.2878.28712,200
07 Oct 202175.3377.3874.9676.4176.41939,500
06 Oct 202174.0075.2773.2374.3374.33578,600
05 Oct 202174.0776.7574.0374.5774.57646,200
04 Oct 202178.0078.8673.5073.8073.801,312,200
01 Oct 202178.2380.5477.5878.9778.971,138,700
30 Sept 202181.5482.1076.6477.9277.921,849,100
29 Sept 202183.1083.9081.5381.7881.78941,200
28 Sept 202183.2083.7080.4382.3282.321,543,200
27 Sept 202180.9384.2679.8384.0384.031,320,600
24 Sept 202177.5682.7277.3281.4181.411,691,400
23 Sept 202176.0180.3475.5778.6178.611,672,400
22 Sept 202172.2576.0972.2575.7175.711,189,000
21 Sept 202172.0173.3470.8772.2672.26684,100
20 Sept 202171.5072.6570.4771.9471.941,581,300
17 Sept 202171.0075.0371.0073.7573.753,656,900
16 Sept 202169.5572.5769.3970.4070.401,364,400
15 Sept 202169.0070.4668.5270.2170.21739,700
14 Sept 202170.9571.7069.1069.3969.39608,800
13 Sept 202169.0971.0967.8270.7670.76860,000
10 Sept 202170.1571.2068.8468.8668.86689,700
09 Sept 202168.2171.3068.2169.9269.92728,500
08 Sept 202170.1670.5567.5568.6468.64801,100
07 Sept 202171.0072.1569.1570.3170.31928,000
03 Sept 202170.7172.3869.2869.5169.51739,100
02 Sept 202171.7472.1469.8070.6770.67880,000
01 Sept 202172.1172.7570.7571.9571.95554,400
31 Aug 202172.5473.1570.3172.1572.15897,900
30 Aug 202174.3475.2071.8172.8572.85756,300
27 Aug 202171.6773.5071.3873.4873.48495,600
26 Aug 202172.5075.5171.2471.8271.82977,800
25 Aug 202172.7475.1471.8273.2673.26883,400
24 Aug 202171.9772.9770.5572.6572.65957,700
23 Aug 202169.7571.8169.4670.9070.901,408,900
20 Aug 202167.5770.2467.2769.5869.58901,300
19 Aug 202168.2569.3666.7767.3667.361,189,600
18 Aug 202169.8570.5867.8668.9168.911,012,700
17 Aug 202168.4273.6568.4269.4669.461,663,000
16 Aug 202172.0072.0068.1269.6069.601,147,900
13 Aug 202172.9274.4271.1072.6672.661,185,600
12 Aug 202169.3573.3269.2573.1373.131,509,700
11 Aug 202170.1070.7567.7570.2670.261,006,600
10 Aug 202170.6571.1969.0569.2469.241,027,600
09 Aug 202168.6371.2967.4270.8270.821,345,000
06 Aug 202169.1270.6267.3668.0568.051,041,700
05 Aug 202166.2770.2565.9469.0069.001,756,700
04 Aug 202167.7668.6765.0366.0066.001,899,000
03 Aug 202167.7868.4766.1968.0668.061,852,400
02 Aug 202170.0071.1467.5067.7567.752,161,600
30 Jul 202170.6472.7769.5469.6469.641,958,700
29 Jul 202170.6577.4567.7772.7772.774,266,100
28 Jul 202178.8979.3674.8075.3575.352,102,300
27 Jul 202182.5082.9575.7178.1578.151,849,700
26 Jul 202184.1686.6082.1582.6882.681,243,700
23 Jul 202182.9383.2580.7582.6382.63693,100
22 Jul 202184.0584.4980.9083.1183.11824,700
21 Jul 202183.6885.6482.8184.5184.511,281,400
20 Jul 202182.3283.9679.3682.5082.501,225,000
19 Jul 202180.0582.8776.8481.4181.411,683,000
16 Jul 202186.8886.8881.4681.6381.631,595,200
15 Jul 202187.0288.0582.6586.3386.332,188,600
14 Jul 202196.8597.3586.6387.0787.072,531,400
13 Jul 202195.50102.7594.5096.7096.702,158,200
12 Jul 202197.1398.1492.1096.0596.051,539,500
09 Jul 202189.0797.4089.0097.3797.372,120,600
08 Jul 202187.8592.2086.6689.9089.901,941,000
07 Jul 202189.4789.6585.0685.9985.991,037,900
06 Jul 202188.5489.4085.3688.6688.66878,100
02 Jul 202190.6590.9187.2287.9487.94909,400
01 Jul 202193.3293.8989.1390.2890.28948,600
30 Jun 202196.9097.2292.0092.2092.201,444,600
29 Jun 202195.8798.8995.3597.5497.54989,900
28 Jun 202193.6999.1893.6296.6696.661,153,100
25 Jun 202194.10101.0093.0093.4393.432,973,900
24 Jun 202191.5094.5690.8193.1693.161,182,400
23 Jun 202187.4593.4087.0791.3091.301,868,000
22 Jun 202184.5287.7782.3687.0387.031,025,500
21 Jun 202187.4887.4883.6384.9084.90913,400
18 Jun 202189.4989.8085.4286.8186.81921,800
17 Jun 202187.2791.0887.0489.1489.14962,000
16 Jun 202188.3489.6586.7488.7188.71902,900
15 Jun 202189.5289.5586.2088.5488.54824,900
14 Jun 202191.1091.7888.3689.4289.421,024,700
11 Jun 202189.4592.5089.2590.1690.16785,200
10 Jun 202192.2892.6688.7588.8988.89885,700
09 Jun 202192.9594.3890.7491.2791.271,040,600
08 Jun 202195.0095.3189.5392.1892.181,275,800
07 Jun 202191.2995.0789.5093.7593.751,135,500
04 Jun 202192.0092.6889.2990.4590.45805,300
03 Jun 202190.3692.3388.6190.9390.931,508,100
02 Jun 202187.6693.8585.4893.4593.452,064,800
01 Jun 202186.0888.3183.8385.6685.661,319,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...