Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 7:49PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Overstock.com Inc. (OSTK)

On Nov 20: 15.73   0.19 (1.22%)

MORE ON OSTK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 15.45 15.77 15.45 15.73 55,100 15.73 19-Nov-09 15.74 15.79 15.04 15.54 159,400 15.54 18-Nov-09 15.87 16.05 15.73 15.96 113,100 15.96 17-Nov-09 16.15 16.27 15.79 15.91 195,600 15.91 16-Nov-09 15.74 16.50 15.74 16.25 122,700 16.25 13-Nov-09 15.18 15.67 14.82 15.66 79,700 15.66 12-Nov-09 15.39 15.89 15.06 15.12 96,500 15.12 11-Nov-09 15.68 15.89 15.26 15.42 84,600 15.42 10-Nov-09 15.70 16.34 15.21 15.49 165,600 15.49 9-Nov-09 15.84 16.36 15.72 15.82 146,800 15.82 6-Nov-09 14.83 15.80 14.82 15.78 142,500 15.78 5-Nov-09 14.60 15.66 14.35 15.08 128,800 15.08 4-Nov-09 14.79 15.99 14.40 14.47 313,000 14.47 3-Nov-09 13.43 14.54 13.34 14.53 237,000 14.53 2-Nov-09 14.05 14.35 13.33 13.64 163,200 13.64 30-Oct-09 14.79 14.88 13.87 14.00 140,900 14.00 29-Oct-09 15.09 15.09 14.72 14.90 82,400 14.90 28-Oct-09 15.41 15.69 14.54 14.85 96,600 14.85 27-Oct-09 16.30 16.40 15.25 15.40 75,600 15.40 26-Oct-09 16.62 16.99 15.91 16.28 79,700 16.28 23-Oct-09 17.01 17.51 16.48 16.55 119,600 16.55 22-Oct-09 16.38 17.06 15.90 16.71 99,800 16.71 21-Oct-09 17.68 17.74 16.43 16.50 195,000 16.50 20-Oct-09 17.60 17.99 17.32 17.65 219,900 17.65 19-Oct-09 17.11 17.78 17.02 17.52 392,200 17.52 16-Oct-09 15.90 17.14 15.66 16.82 256,300 16.82 15-Oct-09 16.16 16.25 15.85 15.99 93,200 15.99 14-Oct-09 16.27 16.30 16.07 16.29 154,300 16.29 13-Oct-09 15.88 16.10 15.54 16.07 75,400 16.07 12-Oct-09 16.33 16.33 15.41 15.83 226,700 15.83 9-Oct-09 15.64 16.37 15.46 16.09 160,500 16.09 8-Oct-09 16.25 16.54 15.53 15.60 179,600 15.60 7-Oct-09 14.67 16.50 14.67 15.96 478,300 15.96 6-Oct-09 14.43 14.85 13.91 14.78 68,800 14.78 5-Oct-09 14.21 14.30 13.96 14.27 89,200 14.27 2-Oct-09 14.39 14.50 14.00 14.08 89,300 14.08 1-Oct-09 14.64 14.80 14.36 14.52 120,900 14.52 30-Sep-09 15.25 15.73 14.62 14.67 72,900 14.67 29-Sep-09 14.89 15.30 14.82 15.13 115,500 15.13 28-Sep-09 14.68 14.95 14.38 14.89 69,100 14.89 25-Sep-09 14.94 14.94 14.16 14.53 79,900 14.53 24-Sep-09 15.61 15.65 14.80 15.07 145,700 15.07 23-Sep-09 15.52 15.92 15.13 15.60 116,100 15.60 22-Sep-09 15.35 15.51 15.08 15.32 111,000 15.32 21-Sep-09 14.84 15.94 14.70 15.32 234,400 15.32 18-Sep-09 14.60 15.11 14.36 14.99 158,800 14.99 17-Sep-09 14.90 14.95 14.46 14.87 92,600 14.87 16-Sep-09 14.82 14.96 14.13 14.90 238,200 14.90 15-Sep-09 13.18 14.52 13.12 14.48 343,300 14.48 14-Sep-09 11.72 13.50 11.69 12.98 389,800 12.98 11-Sep-09 12.20 12.20 11.82 11.87 47,000 11.87 10-Sep-09 12.34 12.41 12.09 12.40 29,600 12.40 9-Sep-09 12.02 12.44 12.02 12.39 73,400 12.39 8-Sep-09 11.61 12.14 11.47 12.06 82,100 12.06 4-Sep-09 11.67 11.73 11.46 11.55 74,600 11.55 3-Sep-09 11.68 11.92 11.45 11.67 52,000 11.67 2-Sep-09 12.00 12.12 11.53 11.66 97,900 11.66 1-Sep-09 12.36 12.63 11.80 11.93 94,500 11.93 31-Aug-09 12.43 12.87 12.17 12.46 99,800 12.46 28-Aug-09 12.93 12.95 12.44 12.57 36,400 12.57 27-Aug-09 12.75 12.93 12.26 12.77 67,100 12.77 26-Aug-09 12.85 13.15 12.51 12.83 64,400 12.83 25-Aug-09 12.75 13.07 12.65 12.93 79,700 12.93 24-Aug-09 12.70 12.97 12.50 12.62 55,700 12.62 21-Aug-09 12.99 12.99 12.40 12.70 117,000 12.70 20-Aug-09 12.70 12.92 12.56 12.78 71,100 12.78 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions