Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

26.17

+1.16

(+4.64%)

At close: 04:00PM EDT

26.20

+0.03

(+0.12%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	25.19	26.45	24.69	26.17	26.17	1,492,300
30 Jun 2022	26.86	26.88	24.75	25.01	25.01	2,384,200
29 Jun 2022	28.16	28.53	27.02	27.19	27.19	1,757,000
28 Jun 2022	30.50	30.86	28.26	28.30	28.30	1,423,700
27 Jun 2022	33.81	34.07	30.07	30.12	30.12	1,949,500
24 Jun 2022	31.77	33.61	31.70	33.46	33.46	2,709,800
23 Jun 2022	29.90	31.76	29.82	31.61	31.61	1,337,300
22 Jun 2022	29.16	30.43	29.10	29.68	29.68	950,900
21 Jun 2022	29.80	31.05	29.54	29.74	29.74	1,630,200
17 Jun 2022	28.48	29.84	28.31	29.26	29.26	1,760,100
16 Jun 2022	29.53	30.17	27.84	28.01	28.01	1,540,100
15 Jun 2022	29.92	30.95	29.22	30.59	30.59	1,519,700
14 Jun 2022	29.45	30.40	29.16	29.70	29.70	927,300
13 Jun 2022	28.80	29.88	28.14	29.44	29.44	1,519,800
10 Jun 2022	29.99	31.06	29.81	30.81	30.81	1,231,300
09 Jun 2022	31.78	32.50	30.73	30.99	30.99	1,067,300
08 Jun 2022	31.46	33.46	31.46	32.01	32.01	1,104,400
07 Jun 2022	30.51	31.65	29.82	31.46	31.46	1,306,700
06 Jun 2022	31.60	32.26	30.95	31.46	31.46	1,464,100
03 Jun 2022	31.72	31.72	30.43	30.85	30.85	1,083,300
02 Jun 2022	30.95	33.23	30.81	32.62	32.62	1,372,300
01 Jun 2022	32.00	32.63	30.36	30.74	30.74	1,373,500
31 May 2022	32.31	33.00	30.58	30.99	30.99	1,653,700
27 May 2022	32.08	32.59	31.22	32.31	32.31	1,257,800
26 May 2022	29.37	32.48	29.34	31.58	31.58	2,207,000
25 May 2022	25.56	29.85	25.56	29.48	29.48	2,110,400
24 May 2022	26.50	26.56	24.82	25.77	25.77	1,481,500
23 May 2022	27.92	27.96	26.06	27.22	27.22	1,116,000
20 May 2022	28.28	28.73	26.02	27.54	27.54	1,855,900
19 May 2022	27.37	28.90	27.07	27.83	27.83	1,647,300
18 May 2022	29.26	29.79	27.20	27.35	27.35	3,303,800
17 May 2022	29.00	31.43	28.22	30.92	30.92	2,768,100
16 May 2022	31.16	31.17	28.12	28.26	28.26	2,400,800
13 May 2022	31.72	32.70	30.65	31.33	31.33	1,455,800
12 May 2022	28.45	32.26	27.64	30.75	30.75	2,787,300
11 May 2022	31.57	32.51	29.17	29.33	29.33	2,201,100
10 May 2022	34.50	35.20	31.38	32.00	32.00	2,115,500
09 May 2022	34.10	35.45	33.35	33.54	33.54	1,743,400
06 May 2022	36.10	36.78	33.65	34.95	34.95	1,813,000
05 May 2022	37.60	37.65	35.30	36.43	36.43	2,190,700
04 May 2022	37.47	39.24	36.01	39.10	39.10	1,797,500
03 May 2022	36.14	38.48	35.83	37.78	37.78	1,950,500
02 May 2022	32.90	36.24	32.71	36.23	36.23	2,062,100
29 Apr 2022	31.45	33.91	31.30	33.56	33.56	2,489,600
28 Apr 2022	32.00	34.14	29.67	32.28	32.28	3,727,300
27 Apr 2022	31.53	33.45	31.25	31.42	31.42	2,918,100
26 Apr 2022	33.03	33.27	31.08	31.43	31.43	1,981,300
25 Apr 2022	32.10	33.60	31.50	33.33	33.33	2,837,300
22 Apr 2022	35.39	36.10	33.51	33.69	33.69	1,911,700
21 Apr 2022	37.80	38.23	35.02	35.79	35.79	1,728,800
20 Apr 2022	38.62	38.99	37.00	37.25	37.25	1,413,200
19 Apr 2022	37.68	39.80	37.45	39.04	39.04	1,534,700
18 Apr 2022	37.71	38.16	36.57	37.59	37.59	1,502,500
14 Apr 2022	40.25	41.00	37.88	38.41	38.41	1,408,000
13 Apr 2022	39.56	40.87	39.18	40.43	40.43	1,017,900
12 Apr 2022	40.60	43.34	39.56	39.99	39.99	1,736,100
11 Apr 2022	39.32	41.92	39.22	40.20	40.20	1,123,800
08 Apr 2022	40.39	41.65	39.35	40.45	40.45	1,200,100
07 Apr 2022	40.27	41.40	39.05	40.81	40.81	1,515,300
06 Apr 2022	42.07	42.16	39.82	40.66	40.66	1,595,200
05 Apr 2022	44.00	45.90	42.61	42.88	42.88	1,549,300
04 Apr 2022	43.67	44.55	43.19	43.90	43.90	1,776,000
01 Apr 2022	44.07	44.49	42.56	43.01	43.01	1,405,300
31 Mar 2022	47.12	47.12	44.00	44.01	44.01	1,966,000
30 Mar 2022	50.08	50.48	46.31	46.72	46.72	2,348,200
29 Mar 2022	47.97	52.30	47.69	51.70	51.70	1,446,700
28 Mar 2022	47.48	48.16	45.51	47.43	47.43	1,337,500
25 Mar 2022	49.15	49.29	46.11	46.83	46.83	1,171,400
24 Mar 2022	49.16	50.00	46.55	49.33	49.33	1,302,200
23 Mar 2022	50.14	51.68	48.69	49.00	49.00	1,357,500
22 Mar 2022	48.60	51.77	48.60	50.60	50.60	1,489,300
21 Mar 2022	51.88	52.14	48.42	48.78	48.78	1,540,000
18 Mar 2022	51.35	53.34	51.16	52.32	52.32	1,328,000
17 Mar 2022	47.54	52.42	47.32	52.09	52.09	1,445,600
16 Mar 2022	46.00	48.52	45.81	48.49	48.49	1,569,600
15 Mar 2022	43.42	45.85	42.82	45.31	45.31	1,439,100
14 Mar 2022	44.74	45.82	42.39	43.40	43.40	1,355,100
11 Mar 2022	49.99	50.10	44.58	44.78	44.78	2,297,600
10 Mar 2022	51.21	52.66	48.96	49.78	49.78	1,383,700
09 Mar 2022	53.40	54.80	51.05	51.57	51.57	1,998,700
08 Mar 2022	50.50	54.90	48.75	52.11	52.11	2,061,200
07 Mar 2022	51.50	53.33	50.54	50.63	50.63	1,732,800
04 Mar 2022	52.29	53.06	50.71	51.55	51.55	1,617,900
03 Mar 2022	56.50	56.76	51.61	52.31	52.31	1,417,900
02 Mar 2022	54.77	56.42	53.17	55.97	55.97	1,493,400
01 Mar 2022	58.25	59.46	54.55	55.15	55.15	2,978,400
28 Feb 2022	53.52	57.87	53.37	56.90	56.90	3,374,100
25 Feb 2022	52.53	55.67	52.26	53.98	53.98	5,055,500
24 Feb 2022	42.45	54.16	42.05	53.01	53.01	12,778,200
23 Feb 2022	47.03	50.85	43.34	44.77	44.77	36,474,800
22 Feb 2022	38.79	40.13	35.67	36.45	36.45	4,278,600
18 Feb 2022	41.89	42.33	38.69	39.71	39.71	2,970,200
17 Feb 2022	44.80	45.13	40.59	42.15	42.15	3,334,600
16 Feb 2022	49.34	49.34	45.13	45.33	45.33	2,151,100
15 Feb 2022	48.40	50.10	47.51	49.96	49.96	1,399,600
14 Feb 2022	47.36	48.75	47.01	47.31	47.31	1,010,000
11 Feb 2022	49.91	51.03	47.31	47.76	47.76	1,372,400
10 Feb 2022	51.96	53.14	49.55	49.89	49.89	1,468,800
09 Feb 2022	53.11	54.34	52.05	52.88	52.88	1,655,900
08 Feb 2022	49.80	52.98	49.50	52.86	52.86	1,323,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

Overstock.com, Inc. (OSTK)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)