OSTK - Overstock.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201911.2711.5010.7610.8210.821,578,500
Oct 17, 201911.6512.1511.0511.3111.312,473,200
Oct 16, 201911.1911.9010.8711.6111.612,494,400
Oct 15, 201910.6011.4110.5411.0711.072,659,800
Oct 14, 201910.4810.9810.4010.6010.601,812,000
Oct 11, 201911.0311.3010.3010.6710.672,631,100
Oct 10, 201910.9311.4010.7710.8510.851,783,600
Oct 09, 201911.8512.2810.5510.6910.694,791,200
Oct 08, 201911.1812.1710.9311.7311.734,397,900
Oct 07, 201910.1411.7010.1111.2211.225,690,400
Oct 04, 201910.3510.8310.1510.2210.222,207,600
Oct 03, 201910.3310.489.8510.3610.362,167,500
Oct 02, 20199.4810.959.3010.3810.386,454,200
Oct 01, 201910.5711.099.609.619.613,585,900
Sep 30, 201911.2711.2910.2010.5910.592,984,200
Sep 27, 201912.4012.5111.0711.2311.233,467,600
Sep 26, 201912.4013.0812.1912.5312.534,626,000
Sep 25, 201911.7912.4311.4912.2512.254,204,200
Sep 24, 201912.1012.6411.2211.5811.5810,522,700
Sep 23, 201913.7814.5211.0511.1911.1912,955,200
Sep 20, 201915.8617.1914.8714.9714.978,941,800
Sep 19, 201915.3016.5814.7515.5715.5710,635,700
Sep 18, 201917.3017.4415.5116.1916.1912,326,400
Sep 17, 201920.1820.3017.5717.6017.6011,111,800
Sep 16, 201923.7026.2119.7419.7519.7510,154,100
Sep 13, 201926.8929.7524.5724.9324.9318,633,900
Sep 12, 201922.7527.3822.7326.7226.7211,448,300
Sep 11, 201920.5323.9420.5322.7622.769,234,600
Sep 10, 201918.0621.5018.0621.3221.325,755,700
Sep 09, 201917.2319.9717.1519.4719.474,128,300
Sep 06, 201916.3017.1416.2216.9016.902,379,400
Sep 05, 201915.4116.2415.3516.1416.141,979,300
Sep 04, 201915.5015.8715.1815.3515.351,593,700
Sep 03, 201915.6916.1814.7215.0715.072,119,800
Aug 30, 201916.3916.6215.4715.7315.732,646,300
Aug 29, 201917.1517.3016.3016.3816.381,982,500
Aug 28, 201917.1017.4116.2016.9516.952,733,500
Aug 27, 201916.8718.2116.7617.1217.124,484,800
Aug 26, 201920.2020.4516.5316.7516.756,540,800
Aug 23, 201920.7521.5919.5619.8919.894,656,600
Aug 22, 201919.7522.9519.1021.1221.1212,484,900
Aug 21, 201919.2320.4019.1119.5019.503,701,600
Aug 20, 201918.6520.4018.5119.0819.084,452,600
Aug 19, 201918.3319.4617.6218.9018.904,515,300
Aug 16, 201918.7618.9917.2018.1118.115,902,100
Aug 15, 201917.0719.7516.2018.4618.4610,847,100
Aug 14, 201918.8019.4815.4615.9715.978,979,900
Aug 13, 201924.2924.2920.0520.5820.586,938,500
Aug 12, 201925.2126.4624.1524.9724.975,622,800
Aug 09, 201921.0225.4220.5225.1925.1911,200,800
Aug 08, 201921.9822.2921.1321.2921.292,960,700
Aug 07, 201922.0022.2921.1022.0922.092,404,900
Aug 06, 201921.9122.5420.6722.0422.042,556,200
Aug 05, 201920.4522.5820.4021.6021.603,325,500
Aug 02, 201920.7521.4420.1621.1321.132,566,300
Aug 01, 201922.5923.2020.8221.2721.274,662,600
Jul 31, 201922.9023.4821.3122.5222.525,287,200
Jul 30, 201922.8323.8621.7522.8822.889,456,800
Jul 29, 201920.0422.2920.0422.0822.088,726,100
Jul 26, 201919.3320.2519.0920.0520.053,908,700
Jul 25, 201919.3720.5018.7219.2119.216,796,200
Jul 24, 201918.1019.2218.0419.1119.113,252,600
Jul 23, 201917.7418.4117.3918.3918.393,271,600
Jul 22, 201917.7417.9516.2617.7517.755,643,100
Jul 19, 201918.7019.0817.4817.5417.545,816,100
Jul 18, 201918.7520.0218.4118.6918.698,595,000
Jul 17, 201917.6019.1017.4218.9418.947,226,200
Jul 16, 201917.7818.6817.3017.7617.766,419,500
Jul 15, 201918.8219.0717.0517.2217.227,733,600
Jul 12, 201918.0019.7517.7619.0119.0110,253,200
Jul 11, 201918.3918.3917.2117.8217.824,985,400
Jul 10, 201917.4518.8617.3818.3918.3911,405,100
Jul 09, 201917.0419.2616.6217.1517.1518,994,800
Jul 08, 201915.0016.7214.2916.6416.648,209,400
Jul 05, 201914.5915.3814.0014.7214.724,280,000
Jul 03, 201914.3115.3214.0314.7814.786,947,500
Jul 02, 201912.6314.7412.2014.3214.326,750,600
Jul 01, 201913.5013.6412.6212.7012.703,204,900
Jun 28, 201913.4013.9212.7513.6013.605,737,600
Jun 27, 201912.7714.7512.1213.0213.0212,226,400
Jun 26, 201911.0113.8810.8013.5013.5013,982,500
Jun 25, 201911.1111.4810.7610.7610.762,200,600
Jun 24, 201911.8311.9710.8111.0511.055,506,900
Jun 21, 201910.3312.099.8211.5711.5712,431,900
Jun 20, 201910.4110.969.8610.0210.021,645,300
Jun 19, 20199.9810.539.7610.3310.331,331,000
Jun 18, 20199.7510.279.689.919.911,598,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...