OSTK - Overstock.com, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20199.5210.049.529.759.751,078,900
Jun 14, 20199.8010.019.339.489.48985,700
Jun 13, 201910.1010.429.809.869.861,210,400
Jun 12, 201910.0010.149.8210.0610.06786,300
Jun 11, 20199.6510.349.6510.0810.081,189,100
Jun 10, 20199.539.909.449.589.58936,000
Jun 07, 20199.399.608.969.499.491,398,300
Jun 06, 20199.779.899.269.409.401,011,400
Jun 05, 201910.2310.309.709.779.77923,100
Jun 04, 20199.9510.389.9510.2110.21694,500
Jun 03, 20199.3610.149.199.919.911,158,900
May 31, 20199.649.659.069.559.551,264,800
May 30, 201910.0310.179.639.689.681,144,000
May 29, 201910.1910.309.7810.0510.051,260,700
May 28, 201910.7111.0610.1310.1910.19992,100
May 24, 201910.6310.9010.5310.6710.67931,500
May 23, 201910.7411.0810.3310.5310.531,180,200
May 22, 201911.0111.5410.8510.8810.881,161,500
May 21, 201910.3011.4410.0511.1911.193,885,600
May 20, 201910.3110.799.429.909.902,786,500
May 17, 201910.4010.8610.1610.6110.614,119,800
May 16, 201910.9110.919.9810.1110.116,284,400
May 15, 201912.7612.9010.6410.8710.876,929,000
May 14, 201912.8113.0912.4412.8912.892,243,300
May 13, 201913.4714.0212.3012.4312.433,537,800
May 10, 201913.3813.9312.6713.7713.773,189,100
May 09, 201912.2814.1811.6513.4313.435,039,900
May 08, 201912.5412.6412.0712.0712.071,644,300
May 07, 201912.8813.1912.4212.5412.541,122,400
May 06, 201912.6213.2412.5812.9912.991,416,900
May 03, 201913.3613.5312.8112.8812.882,322,500
May 02, 201912.4613.6812.2213.0413.042,435,600
May 01, 201913.2713.3212.4012.4112.411,718,100
Apr 30, 201913.1913.6213.0513.1813.181,244,200
Apr 29, 201913.0513.6512.9413.1013.102,044,900
Apr 26, 201913.0813.3212.8913.0713.071,540,900
Apr 25, 201913.5713.7713.0213.1213.121,411,700
Apr 24, 201913.8414.0413.5813.7213.721,034,200
Apr 23, 201913.9014.2913.5613.8113.812,112,700
Apr 22, 201914.8815.1013.7913.8613.862,267,200
Apr 18, 201915.4216.0714.8014.9814.981,772,400
Apr 17, 201915.5815.9515.2715.5215.521,332,600
Apr 16, 201915.1215.7914.5715.5515.551,453,700
Apr 15, 201916.2416.2414.9815.0915.091,309,100
Apr 12, 201916.1616.4315.9416.2516.25846,100
Apr 11, 201916.2516.3715.8616.1116.111,368,000
Apr 10, 201915.7116.7215.3616.5616.562,331,500
Apr 09, 201916.8216.8615.5215.7115.712,851,600
Apr 08, 201916.7717.3716.6316.9116.911,605,000
Apr 05, 201916.8017.5416.5816.8716.872,235,300
Apr 04, 201917.1817.4516.5016.8916.891,882,800
Apr 03, 201916.4017.3316.1816.8916.893,468,700
Apr 02, 201917.2217.5016.1016.1716.173,983,800
Apr 01, 201916.8217.0615.9316.2216.221,897,800
Mar 29, 201916.3616.8016.2516.6216.621,704,800
Mar 28, 201916.5116.7515.9016.2116.211,487,100
Mar 27, 201917.9918.4215.9016.4716.474,275,800
Mar 26, 201918.3318.6117.7517.9117.911,337,900
Mar 25, 201918.3518.3716.9918.1118.112,233,000
Mar 22, 201919.2319.5018.3518.4118.411,403,500
Mar 21, 201919.6619.9119.2819.5019.501,176,400
Mar 20, 201918.9919.9418.9419.6319.631,356,600
Mar 19, 201919.2719.6019.0719.2319.231,185,800
Mar 18, 201919.1620.2917.6819.2819.284,354,900
Mar 15, 201920.2021.0919.9420.4420.442,052,300
Mar 14, 201921.0821.1519.8319.9519.951,362,500
Mar 13, 201921.8822.0721.0621.2221.221,375,500
Mar 12, 201922.0122.3021.3321.9321.93911,200
Mar 11, 201921.4822.1121.2121.9021.901,382,000
Mar 08, 201920.7921.6520.6521.4321.431,018,200
Mar 07, 201922.3522.3520.6121.3621.361,738,300
Mar 06, 201922.4023.3521.5221.9921.993,187,400
Mar 05, 201921.2022.6120.7322.0022.003,626,700
Mar 04, 201921.0521.5019.8821.0821.082,806,300
Mar 01, 201919.1621.8918.5521.0621.064,288,200
Feb 28, 201920.1220.7019.1519.8119.812,244,600
Feb 27, 201917.7221.5017.5120.0820.086,312,400
Feb 26, 201918.0418.3417.4117.7817.782,576,000
Feb 25, 201919.9519.9618.0318.0618.063,451,300
Feb 22, 201920.6521.0019.6419.8919.892,671,100
Feb 21, 201921.9322.0619.6020.0020.003,284,400
Feb 20, 201922.2522.4721.0722.0622.063,429,600
Feb 19, 201920.2722.8620.0022.1522.156,217,000
Feb 15, 201919.1819.9218.9519.7319.731,657,000
Feb 14, 201919.0120.4518.3519.1719.173,728,100
Feb 13, 201918.9719.1318.2818.7018.701,265,000
Feb 12, 201918.4919.3918.2419.0219.021,789,400
Feb 11, 201920.3220.4018.0618.4118.413,607,700
Feb 08, 201919.4021.1119.0620.3620.363,549,200
Feb 07, 201919.7820.2919.2519.4919.492,355,100
Feb 06, 201918.4620.5018.0820.2620.265,958,400
Feb 05, 201917.7618.9517.7618.4118.411,697,300
Feb 04, 201917.7318.6917.5117.8117.811,697,100
Feb 01, 201917.4117.6916.3717.5517.552,642,700
Jan 31, 201917.8718.9317.2817.3517.352,247,600
Jan 30, 201917.7418.4017.2318.0318.032,651,800
Jan 29, 201919.2519.6017.2017.7117.713,512,900
Jan 28, 201918.0019.8017.2019.1519.155,653,000
Jan 25, 201916.2719.5215.6118.3818.3810,143,500
Jan 24, 201914.4315.9914.3115.8115.812,222,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...