New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202225.1926.4524.6926.1726.171,492,300
30 Jun 202226.8626.8824.7525.0125.012,384,200
29 Jun 202228.1628.5327.0227.1927.191,757,000
28 Jun 202230.5030.8628.2628.3028.301,423,700
27 Jun 202233.8134.0730.0730.1230.121,949,500
24 Jun 202231.7733.6131.7033.4633.462,709,800
23 Jun 202229.9031.7629.8231.6131.611,337,300
22 Jun 202229.1630.4329.1029.6829.68950,900
21 Jun 202229.8031.0529.5429.7429.741,630,200
17 Jun 202228.4829.8428.3129.2629.261,760,100
16 Jun 202229.5330.1727.8428.0128.011,540,100
15 Jun 202229.9230.9529.2230.5930.591,519,700
14 Jun 202229.4530.4029.1629.7029.70927,300
13 Jun 202228.8029.8828.1429.4429.441,519,800
10 Jun 202229.9931.0629.8130.8130.811,231,300
09 Jun 202231.7832.5030.7330.9930.991,067,300
08 Jun 202231.4633.4631.4632.0132.011,104,400
07 Jun 202230.5131.6529.8231.4631.461,306,700
06 Jun 202231.6032.2630.9531.4631.461,464,100
03 Jun 202231.7231.7230.4330.8530.851,083,300
02 Jun 202230.9533.2330.8132.6232.621,372,300
01 Jun 202232.0032.6330.3630.7430.741,373,500
31 May 202232.3133.0030.5830.9930.991,653,700
27 May 202232.0832.5931.2232.3132.311,257,800
26 May 202229.3732.4829.3431.5831.582,207,000
25 May 202225.5629.8525.5629.4829.482,110,400
24 May 202226.5026.5624.8225.7725.771,481,500
23 May 202227.9227.9626.0627.2227.221,116,000
20 May 202228.2828.7326.0227.5427.541,855,900
19 May 202227.3728.9027.0727.8327.831,647,300
18 May 202229.2629.7927.2027.3527.353,303,800
17 May 202229.0031.4328.2230.9230.922,768,100
16 May 202231.1631.1728.1228.2628.262,400,800
13 May 202231.7232.7030.6531.3331.331,455,800
12 May 202228.4532.2627.6430.7530.752,787,300
11 May 202231.5732.5129.1729.3329.332,201,100
10 May 202234.5035.2031.3832.0032.002,115,500
09 May 202234.1035.4533.3533.5433.541,743,400
06 May 202236.1036.7833.6534.9534.951,813,000
05 May 202237.6037.6535.3036.4336.432,190,700
04 May 202237.4739.2436.0139.1039.101,797,500
03 May 202236.1438.4835.8337.7837.781,950,500
02 May 202232.9036.2432.7136.2336.232,062,100
29 Apr 202231.4533.9131.3033.5633.562,489,600
28 Apr 202232.0034.1429.6732.2832.283,727,300
27 Apr 202231.5333.4531.2531.4231.422,918,100
26 Apr 202233.0333.2731.0831.4331.431,981,300
25 Apr 202232.1033.6031.5033.3333.332,837,300
22 Apr 202235.3936.1033.5133.6933.691,911,700
21 Apr 202237.8038.2335.0235.7935.791,728,800
20 Apr 202238.6238.9937.0037.2537.251,413,200
19 Apr 202237.6839.8037.4539.0439.041,534,700
18 Apr 202237.7138.1636.5737.5937.591,502,500
14 Apr 202240.2541.0037.8838.4138.411,408,000
13 Apr 202239.5640.8739.1840.4340.431,017,900
12 Apr 202240.6043.3439.5639.9939.991,736,100
11 Apr 202239.3241.9239.2240.2040.201,123,800
08 Apr 202240.3941.6539.3540.4540.451,200,100
07 Apr 202240.2741.4039.0540.8140.811,515,300
06 Apr 202242.0742.1639.8240.6640.661,595,200
05 Apr 202244.0045.9042.6142.8842.881,549,300
04 Apr 202243.6744.5543.1943.9043.901,776,000
01 Apr 202244.0744.4942.5643.0143.011,405,300
31 Mar 202247.1247.1244.0044.0144.011,966,000
30 Mar 202250.0850.4846.3146.7246.722,348,200
29 Mar 202247.9752.3047.6951.7051.701,446,700
28 Mar 202247.4848.1645.5147.4347.431,337,500
25 Mar 202249.1549.2946.1146.8346.831,171,400
24 Mar 202249.1650.0046.5549.3349.331,302,200
23 Mar 202250.1451.6848.6949.0049.001,357,500
22 Mar 202248.6051.7748.6050.6050.601,489,300
21 Mar 202251.8852.1448.4248.7848.781,540,000
18 Mar 202251.3553.3451.1652.3252.321,328,000
17 Mar 202247.5452.4247.3252.0952.091,445,600
16 Mar 202246.0048.5245.8148.4948.491,569,600
15 Mar 202243.4245.8542.8245.3145.311,439,100
14 Mar 202244.7445.8242.3943.4043.401,355,100
11 Mar 202249.9950.1044.5844.7844.782,297,600
10 Mar 202251.2152.6648.9649.7849.781,383,700
09 Mar 202253.4054.8051.0551.5751.571,998,700
08 Mar 202250.5054.9048.7552.1152.112,061,200
07 Mar 202251.5053.3350.5450.6350.631,732,800
04 Mar 202252.2953.0650.7151.5551.551,617,900
03 Mar 202256.5056.7651.6152.3152.311,417,900
02 Mar 202254.7756.4253.1755.9755.971,493,400
01 Mar 202258.2559.4654.5555.1555.152,978,400
28 Feb 202253.5257.8753.3756.9056.903,374,100
25 Feb 202252.5355.6752.2653.9853.985,055,500
24 Feb 202242.4554.1642.0553.0153.0112,778,200
23 Feb 202247.0350.8543.3444.7744.7736,474,800
22 Feb 202238.7940.1335.6736.4536.454,278,600
18 Feb 202241.8942.3338.6939.7139.712,970,200
17 Feb 202244.8045.1340.5942.1542.153,334,600
16 Feb 202249.3449.3445.1345.3345.332,151,100
15 Feb 202248.4050.1047.5149.9649.961,399,600
14 Feb 202247.3648.7547.0147.3147.311,010,000
11 Feb 202249.9151.0347.3147.7647.761,372,400
10 Feb 202251.9653.1449.5549.8949.891,468,800
09 Feb 202253.1154.3452.0552.8852.881,655,900
08 Feb 202249.8052.9849.5052.8652.861,323,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...