UK markets open in 2 hours 20 minutes

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.14+0.18 (+0.78%)
At close: 04:00PM EST
23.05 -0.09 (-0.39%)
After hours: 07:38PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202322.8023.2422.2823.1423.141,572,200
06 Feb 202323.8023.8022.3622.9622.961,428,400
03 Feb 202324.4925.0623.6123.8723.871,824,900
02 Feb 202325.2025.7324.6225.1425.141,648,000
01 Feb 202324.1324.8023.1824.3824.381,654,900
31 Jan 202323.7324.6623.7324.2124.211,653,500
30 Jan 202323.7724.8123.4323.7323.73992,000
27 Jan 202322.6424.6422.5824.2024.201,588,700
26 Jan 202322.6023.0022.0922.5822.58828,200
25 Jan 202321.1822.2320.7822.1822.18957,700
24 Jan 202321.9822.3421.6621.7821.78855,200
23 Jan 202321.6022.5921.2922.2622.261,273,600
20 Jan 202320.6021.5520.3721.4121.411,333,400
19 Jan 202319.9820.3319.4520.2020.201,054,200
18 Jan 202321.2821.7820.0620.1120.111,334,100
17 Jan 202320.5021.4320.1821.1121.111,497,900
13 Jan 202320.6220.8120.1220.5020.501,518,800
12 Jan 202321.2321.6620.4421.3421.341,267,900
11 Jan 202320.3821.1320.1821.0021.001,342,900
10 Jan 202318.8820.2718.8420.1620.161,300,400
09 Jan 202318.9419.5918.4618.8818.881,759,500
06 Jan 202318.1218.7917.5218.7118.711,605,000
05 Jan 202318.3318.3317.7317.9517.951,281,500
04 Jan 202318.2318.8117.0518.4618.462,561,800
03 Jan 202319.7320.0018.2618.8818.881,528,300
30 Dec 202218.8519.4018.6819.3619.361,358,900
29 Dec 202218.5119.6418.3919.3019.301,932,500
28 Dec 202218.3318.6318.0718.3918.391,173,100
27 Dec 202219.5519.6918.2318.4318.432,141,000
23 Dec 202219.0319.8918.7419.7519.751,518,700
22 Dec 202219.5319.5418.5519.0919.091,554,900
21 Dec 202220.0620.5619.7419.9019.90907,100
20 Dec 202220.3821.0419.9320.0420.041,031,500
19 Dec 202220.6720.6719.8220.4820.481,147,500
16 Dec 202220.5521.1220.2520.4320.431,500,900
15 Dec 202222.0022.1020.4820.8720.872,029,200
14 Dec 202222.0822.9622.0022.4822.481,094,000
13 Dec 202223.9524.4022.0022.2022.201,265,900
12 Dec 202222.8222.9721.9622.5922.591,500,200
09 Dec 202223.5023.5922.8422.9222.921,280,300
08 Dec 202224.9324.9523.5423.8723.871,071,100
07 Dec 202224.3224.8724.1024.4424.44988,300
06 Dec 202225.6125.9024.5024.5724.571,472,400
05 Dec 202226.4027.1325.5925.6025.601,134,600
02 Dec 202225.6026.6625.4026.5926.59766,500
01 Dec 202226.9227.2525.4926.2426.24908,100
30 Nov 202225.5426.9125.3126.6226.621,383,700
29 Nov 202224.8325.7224.8225.2925.291,275,300
28 Nov 202225.2825.7923.9324.7024.701,428,500
25 Nov 202224.3025.5124.2425.3925.39704,900
23 Nov 202223.8424.8723.8224.6224.62865,300
22 Nov 202224.7024.9723.5323.8423.841,284,100
21 Nov 202224.5125.8824.2624.5324.531,750,900
18 Nov 202223.6524.3522.9624.1924.191,653,000
17 Nov 202223.0023.5522.8823.3323.331,052,300
16 Nov 202225.1625.1623.5523.6923.691,298,900
15 Nov 202226.7027.2725.3125.4325.431,373,800
14 Nov 202225.7826.4325.2525.4525.451,354,100
11 Nov 202225.4726.4724.7125.7825.781,642,300
10 Nov 202223.5925.4523.4825.1725.171,858,600
09 Nov 202222.6022.7022.0022.1122.111,351,700
08 Nov 202222.8223.3822.0622.8022.801,400,600
07 Nov 202222.5122.9921.1022.8122.811,206,600
04 Nov 202221.8522.3321.0422.0422.041,247,300
03 Nov 202221.4322.0221.1421.2021.201,122,600
02 Nov 202223.1023.1921.6021.6221.621,616,400
01 Nov 202224.3024.8923.0123.0223.021,382,600
31 Oct 202224.6424.9723.2323.2523.251,623,100
28 Oct 202223.5225.0023.0425.0025.001,610,100
27 Oct 202225.5526.7923.0123.2823.282,870,100
26 Oct 202224.8526.7224.6825.6325.631,588,200
25 Oct 202225.0326.0425.0025.3625.361,242,100
24 Oct 202224.2925.0723.3625.0125.011,182,000
21 Oct 202223.6324.9522.9624.8124.811,382,600
20 Oct 202223.4524.4423.1823.6923.69953,000
19 Oct 202224.4124.4122.6223.5723.571,662,500
18 Oct 202225.0326.0624.4624.8224.821,117,400
17 Oct 202224.8525.7524.2224.2524.251,377,200
14 Oct 202226.6127.0424.3424.3724.37901,800
13 Oct 202225.3126.8224.2726.2926.291,412,100
12 Oct 202226.2226.6325.4326.3726.37850,900
11 Oct 202226.0127.0124.9026.1426.14901,300
10 Oct 202226.2126.5225.5326.1926.19799,200
07 Oct 202225.8526.0325.3425.9225.92817,100
06 Oct 202226.2726.9425.7926.3626.36774,600
05 Oct 202226.1326.2925.0726.1626.161,310,300
04 Oct 202226.5427.1926.1426.7726.771,229,100
03 Oct 202224.9325.6324.2025.5025.501,096,800
30 Sept 202224.1525.2223.6524.3524.351,106,000
29 Sept 202224.4924.7823.8124.5224.521,059,200
28 Sept 202223.5725.2423.5625.0625.061,193,900
27 Sept 202223.9524.1623.0223.4723.47922,800
26 Sept 202223.8624.7023.2923.3423.34910,000
23 Sept 202223.4023.9423.0923.8523.851,080,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...