UK Markets close in 6 hrs 54 mins

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
47.04-2.11 (-4.29%)
At close: 04:00PM EST
47.04 0.00 (0.00%)
Pre-market: 04:08AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022------
18 Jan 202248.4849.5046.8947.0447.042,412,600
14 Jan 202250.5751.6747.8549.1549.151,961,500
13 Jan 202254.7655.0051.3051.4151.411,154,600
12 Jan 202255.5156.7253.2453.7653.761,680,500
11 Jan 202253.1656.1552.2155.3755.371,791,300
10 Jan 202252.0153.0651.0652.5352.531,328,900
07 Jan 202253.7155.6752.8353.4053.401,111,000
06 Jan 202254.2555.4252.4653.3253.321,592,900
05 Jan 202258.0158.3553.8654.3454.341,836,300
04 Jan 202259.4860.2056.5158.6358.631,250,900
03 Jan 202260.0760.3357.8859.9559.951,401,700
31 Dec 202160.8761.5358.8059.0159.01963,100
30 Dec 202158.9462.2458.9460.6460.64955,400
29 Dec 202160.0060.8157.5059.7259.721,090,100
28 Dec 202161.1962.7359.7060.1260.121,018,200
27 Dec 202163.0063.5460.1561.0561.051,336,900
23 Dec 202162.4063.3661.1862.8562.851,047,900
22 Dec 202164.3064.7361.7061.9761.971,017,700
21 Dec 202162.6964.8261.6664.0264.021,193,300
20 Dec 202162.7664.8160.2261.9261.921,287,600
17 Dec 202163.4965.6362.6264.3864.381,768,000
16 Dec 202168.4369.0762.4764.4064.402,520,600
15 Dec 202167.5068.7463.8267.9367.931,697,200
14 Dec 202167.5069.5066.1967.2267.221,264,300
13 Dec 202172.5173.1068.0468.1668.161,655,100
10 Dec 202177.9278.7271.5373.2273.221,658,700
09 Dec 202182.6084.5077.0977.8877.881,182,300
08 Dec 202185.7485.7481.5181.5381.531,185,200
07 Dec 202185.5688.4185.5085.9685.96801,000
06 Dec 202179.2984.3578.4182.8282.82915,800
03 Dec 202183.5884.7479.4080.7080.701,043,000
02 Dec 202184.7086.3482.2484.6284.62816,100
01 Dec 202192.1592.6783.8784.7084.70792,000
30 Nov 202189.9590.6185.1989.2689.261,148,500
29 Nov 202193.0093.8088.2190.0690.06802,000
26 Nov 202192.0096.4691.3692.1892.18634,900
24 Nov 202192.0294.0789.5092.8092.80590,200
23 Nov 2021100.27100.4590.0992.7592.751,753,500
22 Nov 2021109.30111.00101.27101.66101.661,305,500
19 Nov 2021106.23110.63106.15107.93107.93860,400
18 Nov 2021104.42107.30104.15106.67106.67534,800
17 Nov 2021107.49111.28104.33104.45104.45793,100
16 Nov 2021106.24109.43103.50108.30108.30747,300
15 Nov 2021105.00107.00103.05106.89106.89683,800
12 Nov 202197.99103.1097.56103.07103.07700,600
11 Nov 202197.66101.1296.5298.4798.47658,000
10 Nov 2021101.59101.5994.5296.2396.231,763,000
09 Nov 2021105.67105.85101.49101.98101.98990,600
08 Nov 2021106.06108.89105.18105.36105.36813,500
05 Nov 2021104.51105.76102.10104.46104.46925,600
04 Nov 2021103.76108.90102.87104.89104.891,212,600
03 Nov 2021100.54108.74100.54104.80104.802,139,200
02 Nov 202195.45102.6293.60101.36101.362,351,600
01 Nov 202195.4996.4191.0894.6794.671,520,100
29 Oct 202193.4197.4192.5995.2395.232,247,400
28 Oct 202183.1996.9882.8593.0093.006,291,700
27 Oct 202182.1082.9277.1577.1677.161,590,200
26 Oct 202183.6886.4681.9782.1082.101,290,500
25 Oct 202182.2485.9382.0483.6983.691,375,800
22 Oct 202180.3081.2278.1780.9480.94669,800
21 Oct 202183.0683.5480.6580.9680.96650,000
20 Oct 202181.0082.8679.9082.7682.76670,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...