U.S. Markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
19.55+0.45 (+2.36%)
At close: 4:00PM EDT
People also watch
NILETZOOTASRFLWSTIVO
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201718.9519.6018.7519.5519.55338,600
Aug 17, 201718.5019.1518.3519.1019.10309,100
Aug 16, 201719.0519.0518.4018.5018.50221,800
Aug 15, 201719.1519.2018.6019.0019.00365,000
Aug 14, 201719.7519.7518.9519.1019.10396,500
Aug 11, 201719.4020.2518.7519.5019.50943,200
Aug 10, 201718.2519.8518.0019.3019.30692,000
Aug 09, 201717.6018.7517.1518.2518.25448,600
Aug 08, 201717.1518.0016.9017.6017.60369,100
Aug 07, 201717.0018.2016.5517.6817.68280,600
Aug 04, 201714.3017.9014.3017.5517.55722,200
Aug 03, 201715.0016.5015.0016.4516.45258,700
Aug 02, 201716.2016.4515.5015.9515.95274,600
Aug 01, 201715.7516.7515.7516.7016.70182,200
Jul 31, 201716.3516.6516.0016.0016.00195,400
Jul 28, 201716.0516.8316.0516.7016.70126,600
Jul 27, 201716.3516.9016.3516.5516.55124,300
Jul 26, 201716.0016.9016.0016.8516.85115,400
Jul 25, 201716.1516.9016.1016.4516.45114,800
Jul 24, 201715.9016.6515.9016.4016.40113,000
Jul 21, 201716.1516.6016.0516.2016.20121,100
Jul 20, 201717.1517.1516.5016.5516.55164,100
Jul 19, 201716.9517.3516.4517.0517.0585,100
Jul 18, 201716.7517.0515.8016.9516.95243,900
Jul 17, 201716.1516.2015.7016.1016.10134,000
Jul 14, 201716.0016.4515.7516.2016.2049,200
Jul 13, 201715.7016.2015.5016.1516.1572,500
Jul 12, 201715.5515.9015.2815.7515.7586,500
Jul 11, 201715.9516.0015.3015.4015.40124,100
Jul 10, 201716.1516.3515.8016.0016.00102,400
Jul 07, 201716.0016.3815.7316.3016.3098,300
Jul 06, 201716.1016.1015.7515.8515.8584,400
Jul 05, 201716.2016.3515.6516.1516.1584,100
Jul 03, 201716.3516.3515.6516.3016.3080,800
Jun 30, 201716.3016.4016.1016.3016.3057,200
Jun 29, 201716.4016.4516.0016.2516.2581,100
Jun 28, 201716.1516.5516.0016.3516.3573,600
Jun 27, 201716.2516.4016.0016.1016.1096,300
Jun 26, 201716.5016.5516.2516.3016.30185,900
Jun 23, 201716.5016.5816.0016.5016.50559,200
Jun 22, 201716.4516.7516.3316.4516.4593,000
Jun 21, 201716.5516.7516.2016.4516.45119,800
Jun 20, 201716.4017.0016.0016.5516.55341,100
Jun 19, 201715.7516.5515.7516.4016.40158,600
Jun 16, 201715.1015.9014.9515.7515.75187,000
Jun 15, 201715.1515.3514.8515.2515.2564,500
Jun 14, 201715.4015.4014.7515.2515.2568,400
Jun 13, 201715.0515.5014.8015.4015.40114,700
Jun 12, 201714.8515.2514.6515.0515.05101,300
Jun 09, 201715.0515.3014.7514.8514.8577,900
Jun 08, 201714.5015.3514.4515.0515.05110,600
Jun 07, 201714.5014.6514.2014.5514.5586,400
Jun 06, 201714.4014.6514.2514.4514.4558,500
Jun 05, 201714.3014.7514.1514.5514.55126,500
Jun 02, 201714.5014.8014.3014.4014.40103,500
Jun 01, 201714.1514.5513.9014.4514.4571,400
May 31, 201714.1014.3013.7514.0514.0588,700
May 30, 201714.3514.5914.0514.0514.05150,000
May 26, 201714.3014.6013.8514.4014.4061,500
May 25, 201714.2014.6013.8514.3014.3073,400
May 24, 201714.2514.3514.1014.1514.1552,100
May 23, 201714.7514.8014.2514.3014.3066,900
May 22, 201714.4514.9514.4514.7514.7596,800
May 19, 201714.5514.6514.2014.5014.5082,400
May 18, 201714.1514.8014.0014.5514.5593,300
May 17, 201714.6014.7514.1514.1514.15104,900
May 16, 201715.0515.0514.7514.7514.7580,900
May 15, 201715.4015.6014.9515.0515.0583,200
May 12, 201715.4515.5515.1015.4015.40136,200
May 11, 201715.5515.7015.0015.5515.5571,000
May 10, 201715.1015.8015.0015.7015.7080,900
May 09, 201715.2515.6515.0515.2015.20115,500
May 08, 201715.5015.6515.1515.2015.20138,100
May 05, 201714.7015.7014.6015.5015.50216,800
May 04, 201717.0517.1115.0015.4015.40363,100
May 03, 201717.2017.3016.8017.0517.0561,400
May 02, 201717.4017.5517.2517.3017.3050,000
May 01, 201717.4017.6017.2517.4517.4582,200
Apr 28, 201717.4517.9317.2017.3517.35304,800
Apr 27, 201717.5017.7017.4317.4517.4537,700
Apr 26, 201717.4017.8517.4017.5017.5055,500
Apr 25, 201717.5517.7317.4017.4517.4545,500
Apr 24, 201717.4017.7517.4017.5017.5039,900
Apr 21, 201717.5017.5517.2017.3017.3052,800
Apr 20, 201717.4517.7517.4017.5017.5044,800
Apr 19, 201717.6017.7017.3517.4517.4545,700
Apr 18, 201717.6017.9017.3017.5017.5057,200
Apr 17, 201717.8017.9217.5517.6017.6079,000
Apr 13, 201717.7517.9517.7017.8017.8038,700
Apr 12, 201718.0518.1017.6317.8017.8031,800
Apr 11, 201717.7018.1517.7018.1018.1047,300
Apr 10, 201717.3517.8017.3517.7517.7541,100
Apr 07, 201717.2517.5517.2517.4017.4022,300
Apr 06, 201717.2517.4517.1517.3017.3038,900
Apr 05, 201717.6517.8617.1517.2517.2558,700
Apr 04, 201717.2017.6517.2017.6017.6054,500
Apr 03, 201717.1517.9517.0517.2517.2547,500
Mar 31, 201717.0517.6017.0517.2017.20119,100
Mar 30, 201717.0017.5016.8017.1017.10111,800
Mar 29, 201717.0017.4516.8516.9016.9058,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...