UK Markets open in 4 hrs 50 mins

Overstock.com, Inc. (OSTKO)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
77.00+2.00 (+2.67%)
At close: 3:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202175.5082.0075.5077.0077.0076,200
23 Jun 202175.5082.0073.5575.0075.0033,200
22 Jun 202179.0079.0072.5074.0074.0045,100
21 Jun 202179.5181.5076.0076.0076.0019,700
18 Jun 202181.0082.5079.5082.5082.5017,700
17 Jun 202182.5082.5081.0081.0081.001,400
16 Jun 202182.0082.0081.0581.5081.501,000
15 Jun 202182.0083.0081.0083.0083.0012,000
14 Jun 202181.6583.5081.6583.0083.0010,900
11 Jun 202185.0085.0081.0082.7482.7411,100
10 Jun 202186.0086.0082.5582.6382.6313,300
09 Jun 202185.0086.5082.5084.0084.0015,200
08 Jun 202184.2585.5082.0084.5084.5011,200
07 Jun 202180.8087.2080.8084.0084.009,400
04 Jun 202186.0086.0086.0086.0086.00700
03 Jun 202183.9986.0083.0086.0086.008,100
02 Jun 202181.0088.8880.0088.5088.5010,800
01 Jun 202181.0082.0079.5081.0081.005,300
28 May 202175.0082.0075.0080.5080.506,500
27 May 202177.5081.0076.0081.0081.0022,800
26 May 202168.0078.0068.0077.1877.1817,800
25 May 202175.0076.0071.6074.4574.453,000
24 May 202175.0076.5074.5076.5076.503,200
21 May 202173.0075.0071.0172.7572.751,900
20 May 202169.9575.0069.9574.0074.00900
19 May 202169.0072.0067.9870.0070.001,700
18 May 202168.7176.0068.7169.0069.007,000
17 May 202167.5069.8267.5069.8269.8211,600
14 May 202167.0071.0063.0768.0068.003,700
13 May 202167.5068.0062.3265.0065.002,800
12 May 202171.6272.0067.0067.0067.002,900
11 May 202167.0073.0067.0072.8072.807,600
10 May 202175.0076.0073.0075.0075.002,100
07 May 202175.3679.9975.3676.0076.0014,200
06 May 202174.9477.0070.0077.0077.0014,000
05 May 202175.0077.0074.0074.0074.003,600
04 May 202175.6077.0072.0074.8174.813,000
03 May 202177.5081.0077.5078.5078.5040,000
30 Apr 202176.0077.0075.0077.0077.004,900
29 Apr 202175.0079.0071.3571.3571.3526,000
28 Apr 202165.0067.8065.0067.8067.801,200
27 Apr 202165.1067.9564.0067.7567.751,300
26 Apr 202168.5069.0068.5069.0069.00800
23 Apr 202166.5067.5066.0067.5067.501,500
22 Apr 202167.5067.5062.5065.5065.5051,100
21 Apr 202164.2066.0064.0066.0066.00500
20 Apr 202168.0068.0066.0066.0066.002,300
19 Apr 202166.1066.5066.1066.5066.501,100
16 Apr 202170.0073.5070.0071.0071.003,300
15 Apr 202174.0075.5067.5072.0172.013,600
14 Apr 202173.2577.5072.0072.0072.0011,900
13 Apr 202169.5074.5069.5073.5073.5011,200
12 Apr 202171.0071.0068.5070.5070.502,200
09 Apr 202165.5069.5064.5069.5069.504,600
08 Apr 202160.0164.0056.0063.7563.756,000
07 Apr 202164.7064.7063.0064.5064.50700
06 Apr 202163.7565.5063.7565.5065.50800
05 Apr 202167.0067.0062.1565.3065.30900
01 Apr 202163.7565.7563.5065.7565.756,800
31 Mar 202162.9864.0057.5064.0064.003,400
30 Mar 202163.5063.5061.7563.5063.501,600
29 Mar 202158.3964.5057.0061.5061.503,200
26 Mar 202164.0065.0052.0052.6052.6031,000
25 Mar 202168.5168.5155.0564.5064.508,300
24 Mar 202170.0071.0061.6569.4969.4927,900
23 Mar 202170.0074.0168.1472.5072.501,800
22 Mar 202177.0079.0074.0079.0079.001,600
19 Mar 202175.5081.0074.5079.0079.002,600
18 Mar 202169.0576.6564.0275.9775.976,400
17 Mar 202169.5374.0069.5374.0074.004,800
16 Mar 202173.0074.1072.9573.0073.007,200
15 Mar 202169.5074.9964.5173.0073.009,600
12 Mar 202167.0069.4667.0069.3269.3214,800
11 Mar 202169.0072.0067.5068.0068.0017,800
10 Mar 202168.0068.5567.0067.0067.008,100
09 Mar 202164.9968.0064.9967.0067.005,700
08 Mar 202161.0064.0060.0060.5060.507,100
05 Mar 202160.0064.9950.0061.0061.0046,500
04 Mar 202160.3564.0057.5560.7260.725,900
03 Mar 202165.0066.0060.2566.0066.004,700
02 Mar 202172.0072.0062.0068.0068.005,100
01 Mar 202168.0074.1068.0072.1072.108,200
26 Feb 202165.0071.9565.0070.0070.0029,600
25 Feb 202172.0074.5468.0171.0071.0025,000
24 Feb 202176.0076.3567.0074.5074.5035,700
23 Feb 202177.0181.9974.1179.0079.0012,600
22 Feb 202182.2586.5077.0585.5085.506,600
19 Feb 202180.5785.0077.0784.0084.004,900
18 Feb 202185.0086.5080.0085.0085.002,600
17 Feb 202188.7588.7586.9588.0088.006,600
16 Feb 202189.0091.5985.5090.5090.5013,000
12 Feb 202184.0490.0084.0488.0088.0016,500
11 Feb 202185.5090.0085.5087.0087.006,800
10 Feb 202187.8288.0778.0085.5085.5012,400
09 Feb 202187.5090.0080.0085.0085.0015,100
08 Feb 202180.0585.0079.4581.7481.7419,900
05 Feb 202172.0080.2772.0080.0080.0012,800
04 Feb 202173.5074.9972.0074.4074.4011,800
03 Feb 202164.5073.5063.9073.5073.5036,800
02 Feb 202166.0066.0059.0865.0065.0012,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...