OSTK - Overstock.com, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201914.9915.9413.9214.2014.204,799,049
Jan 18, 201913.6415.6013.4215.1315.135,474,300
Jan 17, 201914.0514.1113.3313.6113.611,183,900
Jan 16, 201914.5514.9013.9014.1114.111,602,200
Jan 15, 201914.1714.7714.1714.6414.64917,800
Jan 14, 201915.0315.2314.1614.1814.18922,600
Jan 11, 201915.0115.3914.6415.2715.27715,700
Jan 10, 201914.9015.1814.0515.0515.051,633,100
Jan 09, 201915.7416.2315.4815.6415.64832,700
Jan 08, 201915.4016.3614.7715.7615.761,391,100
Jan 07, 201914.6515.5414.4515.2815.281,457,300
Jan 04, 201913.3614.9713.2514.2614.261,708,300
Jan 03, 201913.9814.4613.1513.2513.251,396,300
Jan 02, 201913.3114.4613.1014.1314.131,238,500
Dec 31, 201814.4014.5513.2113.5813.581,984,700
Dec 28, 201814.8615.2114.0414.2814.281,513,600
Dec 27, 201814.5815.2114.0914.9014.901,522,500
Dec 26, 201814.0015.0713.0415.0415.041,614,400
Dec 24, 201812.8914.1212.7613.7313.731,083,500
Dec 21, 201813.6613.9812.7313.0913.091,797,500
Dec 20, 201813.1514.2512.9613.5813.582,498,700
Dec 19, 201812.7513.9612.3313.0813.083,365,900
Dec 18, 201813.8113.8112.3312.7412.743,483,000
Dec 17, 201816.6416.6513.1413.5113.517,690,700
Dec 14, 201817.7418.2917.0817.2217.221,064,800
Dec 13, 201819.1619.1917.8517.9817.981,093,800
Dec 12, 201818.8320.1118.8119.1019.101,052,900
Dec 11, 201819.0619.4018.3518.7918.791,219,800
Dec 10, 201817.2719.0017.2718.8618.861,238,500
Dec 07, 201819.0019.6817.3517.3717.371,369,100
Dec 06, 201818.8119.2218.2719.1319.131,021,200
Dec 04, 201819.5920.1718.8519.2619.261,164,900
Dec 03, 201820.0620.1818.9919.7919.79914,200
Nov 30, 201818.9420.0418.5519.5619.561,423,300
Nov 29, 201818.3919.1017.9618.9218.921,497,700
Nov 28, 201818.4519.4518.1318.3918.392,149,200
Nov 27, 201817.4718.4617.0717.9417.942,198,600
Nov 26, 201819.7519.8717.0217.5617.565,859,700
Nov 23, 201817.9021.9517.9020.9320.936,272,100
Nov 21, 201817.1817.7516.8916.9816.98915,000
Nov 20, 201816.5818.1016.3816.8816.881,830,200
Nov 19, 201817.0417.6416.4217.2517.251,180,300
Nov 16, 201817.2617.6116.9117.1917.191,323,600
Nov 15, 201816.6917.6216.6617.5317.53975,400
Nov 14, 201817.9518.6716.6016.9516.951,888,200
Nov 13, 201817.6817.9916.5717.7917.791,863,000
Nov 12, 201817.0518.0516.5917.7617.761,884,200
Nov 09, 201819.6020.4516.7217.2017.203,124,800
Nov 08, 201820.4620.5319.9520.3620.361,260,000
Nov 07, 201819.9320.7719.1320.5820.581,584,600
Nov 06, 201819.8020.4819.4719.5219.521,302,700
Nov 05, 201822.0722.5019.6419.8019.801,207,700
Nov 02, 201821.6222.4921.4322.0822.081,253,100
Nov 01, 201820.0621.9819.8721.5521.551,261,500
Oct 31, 201820.1820.5719.4320.1220.121,194,400
Oct 30, 201819.3120.2019.1119.9119.911,708,300
Oct 29, 201820.0620.4518.9919.5119.511,356,600
Oct 26, 201820.6021.1119.8019.8819.881,732,300
Oct 25, 201820.3121.6119.9021.1421.141,254,300
Oct 24, 201821.5721.9120.0420.0520.051,069,000
Oct 23, 201820.3022.3419.8721.6221.622,210,300
Oct 22, 201823.5023.7620.7521.2121.212,740,000
Oct 19, 201825.4025.6923.2023.2023.201,465,400
Oct 18, 201827.1127.2924.9425.1825.181,473,600
Oct 17, 201827.3027.4326.0527.3627.361,071,700
Oct 16, 201826.8227.4826.7027.3027.301,154,900
Oct 15, 201826.2527.0725.7726.7726.77929,100
Oct 12, 201825.3826.4424.7726.4026.401,254,300
Oct 11, 201825.1525.8924.1424.8624.861,809,700
Oct 10, 201826.4126.5725.5425.6325.631,389,200
Oct 09, 201826.2527.3925.8226.8426.84966,400
Oct 08, 201826.7927.1725.5326.3726.371,095,100
Oct 05, 201827.2027.4425.8626.4826.481,501,500
Oct 04, 201826.6827.6926.3527.2627.261,381,800
Oct 03, 201826.7827.0526.2326.4626.46832,600
Oct 02, 201828.2228.5726.3626.5526.552,193,600
Oct 01, 201827.8828.9527.2228.3728.371,750,200
Sep 28, 201827.9028.8026.8027.7027.702,310,000
Sep 27, 201826.7027.9526.7027.8527.851,027,100
Sep 26, 201826.5527.0026.4026.7526.75838,500
Sep 25, 201827.0027.1026.2326.3526.351,100,600
Sep 24, 201826.5527.3526.1526.9526.951,399,000
Sep 21, 201827.0528.2526.8427.1027.102,436,100
Sep 20, 201826.4526.9525.9526.5526.551,044,500
Sep 19, 201826.1026.6525.7026.3526.35928,700
Sep 18, 201825.6026.7525.5526.2526.25992,200
Sep 17, 201827.6527.6525.5525.7025.701,428,800
Sep 14, 201827.3028.0526.5027.4327.431,464,600
Sep 13, 201827.4528.4526.8627.2527.251,593,100
Sep 12, 201826.6027.4526.4527.0527.051,274,500
Sep 11, 201825.1027.2524.8026.8026.802,124,000
Sep 10, 201827.3027.3525.3025.9525.952,656,000
Sep 07, 201825.1026.2524.7526.0026.002,161,300
Sep 06, 201826.8527.4524.8525.2325.232,775,700
Sep 05, 201830.0030.1526.8527.5027.502,853,700
Sep 04, 201829.5530.8529.0330.6530.651,791,900
Aug 31, 201828.6529.5528.3029.2029.201,348,500
Aug 30, 201829.7030.0028.6328.7528.751,692,900
Aug 29, 201830.8031.0029.9529.9529.951,478,300
Aug 28, 201829.4530.8528.8030.6330.633,059,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...