Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

41.29

-1.83

(-4.24%)

At close: 04:00PM EST

40.85

-0.44

(-1.07%)

After hours:

05:12PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	42.01	42.88	39.85	41.29	41.29	1,678,969
24 Jan 2022	39.05	44.01	38.02	43.12	43.12	4,495,800
21 Jan 2022	43.81	44.23	40.80	40.86	40.86	2,414,500
20 Jan 2022	47.03	48.66	44.49	44.64	44.64	1,270,900
19 Jan 2022	47.41	48.49	46.31	46.45	46.45	1,699,600
18 Jan 2022	48.48	49.50	46.89	47.04	47.04	2,412,600
14 Jan 2022	50.57	51.67	47.85	49.15	49.15	1,961,500
13 Jan 2022	54.76	55.00	51.30	51.41	51.41	1,154,600
12 Jan 2022	55.51	56.72	53.24	53.76	53.76	1,680,500
11 Jan 2022	53.16	56.15	52.21	55.37	55.37	1,791,300
10 Jan 2022	52.01	53.06	51.06	52.53	52.53	1,328,900
07 Jan 2022	53.71	55.67	52.83	53.40	53.40	1,111,000
06 Jan 2022	54.25	55.42	52.46	53.32	53.32	1,592,900
05 Jan 2022	58.01	58.35	53.86	54.34	54.34	1,836,300
04 Jan 2022	59.48	60.20	56.51	58.63	58.63	1,250,900
03 Jan 2022	60.07	60.33	57.88	59.95	59.95	1,401,700
31 Dec 2021	60.87	61.53	58.80	59.01	59.01	964,500
30 Dec 2021	58.94	62.24	58.94	60.64	60.64	955,400
29 Dec 2021	60.00	60.81	57.50	59.72	59.72	1,090,100
28 Dec 2021	61.19	62.73	59.70	60.12	60.12	1,018,200
27 Dec 2021	63.00	63.54	60.15	61.05	61.05	1,336,900
23 Dec 2021	62.40	63.36	61.18	62.85	62.85	1,047,900
22 Dec 2021	64.30	64.73	61.70	61.97	61.97	1,017,700
21 Dec 2021	62.69	64.82	61.66	64.02	64.02	1,193,300
20 Dec 2021	62.76	64.81	60.22	61.92	61.92	1,287,600
17 Dec 2021	63.49	65.63	62.62	64.38	64.38	1,768,000
16 Dec 2021	68.43	69.07	62.47	64.40	64.40	2,520,600
15 Dec 2021	67.50	68.74	63.82	67.93	67.93	1,697,200
14 Dec 2021	67.50	69.50	66.19	67.22	67.22	1,264,300
13 Dec 2021	72.51	73.10	68.04	68.16	68.16	1,655,100
10 Dec 2021	77.92	78.72	71.53	73.22	73.22	1,658,700
09 Dec 2021	82.60	84.50	77.09	77.88	77.88	1,182,300
08 Dec 2021	85.74	85.74	81.51	81.53	81.53	1,185,200
07 Dec 2021	85.56	88.41	85.50	85.96	85.96	801,000
06 Dec 2021	79.29	84.35	78.41	82.82	82.82	915,800
03 Dec 2021	83.58	84.74	79.40	80.70	80.70	1,043,000
02 Dec 2021	84.70	86.34	82.24	84.62	84.62	816,100
01 Dec 2021	92.15	92.67	83.87	84.70	84.70	792,000
30 Nov 2021	89.95	90.61	85.19	89.26	89.26	1,148,500
29 Nov 2021	93.00	93.80	88.21	90.06	90.06	802,000
26 Nov 2021	92.00	96.46	91.36	92.18	92.18	634,900
24 Nov 2021	92.02	94.07	89.50	92.80	92.80	590,200
23 Nov 2021	100.27	100.45	90.09	92.75	92.75	1,753,500
22 Nov 2021	109.30	111.00	101.27	101.66	101.66	1,305,500
19 Nov 2021	106.23	110.63	106.15	107.93	107.93	860,400
18 Nov 2021	104.42	107.30	104.15	106.67	106.67	534,800
17 Nov 2021	107.49	111.28	104.33	104.45	104.45	793,100
16 Nov 2021	106.24	109.43	103.50	108.30	108.30	747,300
15 Nov 2021	105.00	107.00	103.05	106.89	106.89	683,800
12 Nov 2021	97.99	103.10	97.56	103.07	103.07	700,600
11 Nov 2021	97.66	101.12	96.52	98.47	98.47	658,000
10 Nov 2021	101.59	101.59	94.52	96.23	96.23	1,763,000
09 Nov 2021	105.67	105.85	101.49	101.98	101.98	990,600
08 Nov 2021	106.06	108.89	105.18	105.36	105.36	813,500
05 Nov 2021	104.51	105.76	102.10	104.46	104.46	925,600
04 Nov 2021	103.76	108.90	102.87	104.89	104.89	1,212,600
03 Nov 2021	100.54	108.74	100.54	104.80	104.80	2,139,200
02 Nov 2021	95.45	102.62	93.60	101.36	101.36	2,351,600
01 Nov 2021	95.49	96.41	91.08	94.67	94.67	1,520,100
29 Oct 2021	93.41	97.41	92.59	95.23	95.23	2,247,400
28 Oct 2021	83.19	96.98	82.85	93.00	93.00	6,291,700
27 Oct 2021	82.10	82.92	77.15	77.16	77.16	1,590,200
26 Oct 2021	83.68	86.46	81.97	82.10	82.10	1,290,500
25 Oct 2021	82.24	85.93	82.04	83.69	83.69	1,375,800
22 Oct 2021	80.30	81.22	78.17	80.94	80.94	669,800
21 Oct 2021	83.06	83.54	80.65	80.96	80.96	650,000
20 Oct 2021	81.00	82.86	79.90	82.76	82.76	670,300
19 Oct 2021	80.93	82.26	79.26	80.85	80.85	808,600
18 Oct 2021	77.26	80.87	76.85	80.18	80.18	921,300
15 Oct 2021	77.79	80.26	76.95	77.67	77.67	1,351,600
14 Oct 2021	73.71	76.40	71.53	76.40	76.40	1,417,500
13 Oct 2021	76.79	77.10	72.99	73.81	73.81	1,043,200
12 Oct 2021	76.70	77.99	75.42	76.92	76.92	686,400
11 Oct 2021	78.27	78.94	75.75	75.87	75.87	626,200
08 Oct 2021	76.71	78.49	76.09	78.28	78.28	712,200
07 Oct 2021	75.33	77.38	74.96	76.41	76.41	939,500
06 Oct 2021	74.00	75.27	73.23	74.33	74.33	578,600
05 Oct 2021	74.07	76.75	74.03	74.57	74.57	646,200
04 Oct 2021	78.00	78.86	73.50	73.80	73.80	1,312,200
01 Oct 2021	78.23	80.54	77.58	78.97	78.97	1,138,700
30 Sep 2021	81.54	82.10	76.64	77.92	77.92	1,849,100
29 Sep 2021	83.10	83.90	81.53	81.78	81.78	941,200
28 Sep 2021	83.20	83.70	80.43	82.32	82.32	1,543,200
27 Sep 2021	80.93	84.26	79.83	84.03	84.03	1,320,600
24 Sep 2021	77.56	82.72	77.32	81.41	81.41	1,691,400
23 Sep 2021	76.01	80.34	75.57	78.61	78.61	1,672,400
22 Sep 2021	72.25	76.09	72.25	75.71	75.71	1,189,000
21 Sep 2021	72.01	73.34	70.87	72.26	72.26	684,100
20 Sep 2021	71.50	72.65	70.47	71.94	71.94	1,581,300
17 Sep 2021	71.00	75.03	71.00	73.75	73.75	3,656,900
16 Sep 2021	69.55	72.57	69.39	70.40	70.40	1,364,400
15 Sep 2021	69.00	70.46	68.52	70.21	70.21	739,700
14 Sep 2021	70.95	71.70	69.10	69.39	69.39	608,800
13 Sep 2021	69.09	71.09	67.82	70.76	70.76	860,000
10 Sep 2021	70.15	71.20	68.84	68.86	68.86	689,700
09 Sep 2021	68.21	71.30	68.21	69.92	69.92	728,500
08 Sep 2021	70.16	70.55	67.55	68.64	68.64	801,100
07 Sep 2021	71.00	72.15	69.15	70.31	70.31	928,000
03 Sep 2021	70.71	72.38	69.28	69.51	69.51	739,100
02 Sep 2021	71.74	72.14	69.80	70.67	70.67	880,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,131.70+3.49(+0.03%)

NZD/USD0.6693-0.0014(-0.21%)

NZD/EUR0.5915+0.0001(+0.02%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL85.17+1.86(+2.23%)

Overstock.com, Inc. (OSTK)

NZX 50
12,131.70
+3.49(+0.03%)

NZD/USD
0.6693
-0.0014(-0.21%)

NZD/EUR
0.5915
+0.0001(+0.02%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
85.17
+1.86(+2.23%)