Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

24.35

-0.17

(-0.69%)

At close: 04:00PM EDT

24.32

-0.03

(-0.12%)

After hours:

07:23PM EDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	24.15	25.22	23.65	24.35	24.35	1,105,300
29 Sept 2022	24.49	24.78	23.81	24.52	24.52	1,059,200
28 Sept 2022	23.57	25.24	23.56	25.06	25.06	1,193,900
27 Sept 2022	23.95	24.16	23.02	23.47	23.47	922,800
26 Sept 2022	23.86	24.70	23.29	23.34	23.34	910,000
23 Sept 2022	23.40	23.94	23.09	23.85	23.85	1,079,100
22 Sept 2022	24.95	25.07	23.72	23.86	23.86	1,212,500
21 Sept 2022	25.52	26.22	25.03	25.08	25.08	1,041,000
20 Sept 2022	26.37	26.59	25.35	25.42	25.42	1,077,500
19 Sept 2022	26.10	26.87	25.83	26.73	26.73	1,061,700
16 Sept 2022	26.69	26.80	25.90	26.49	26.49	1,381,300
15 Sept 2022	28.26	29.18	26.94	27.16	27.16	1,197,800
14 Sept 2022	28.62	29.21	28.16	28.63	28.63	1,058,600
13 Sept 2022	29.20	29.69	28.64	28.95	28.95	1,206,200
12 Sept 2022	28.78	31.04	28.78	31.00	31.00	1,801,700
09 Sept 2022	27.93	28.97	27.80	28.73	28.73	1,149,300
08 Sept 2022	25.95	27.62	25.44	27.60	27.60	1,041,800
07 Sept 2022	25.35	26.54	25.11	26.51	26.51	1,282,100
06 Sept 2022	26.01	26.10	24.94	25.34	25.34	1,302,700
02 Sept 2022	26.34	26.95	25.22	26.00	26.00	1,208,100
01 Sept 2022	25.66	25.88	24.98	25.83	25.83	1,076,700
31 Aug 2022	26.64	26.80	25.60	26.10	26.10	1,162,000
30 Aug 2022	26.82	27.17	25.73	26.40	26.40	1,278,900
29 Aug 2022	25.95	26.75	25.67	26.23	26.23	1,276,000
26 Aug 2022	27.50	28.28	25.82	26.11	26.11	1,497,300
25 Aug 2022	27.19	27.98	26.93	27.45	27.45	1,337,500
24 Aug 2022	27.07	27.78	26.81	27.05	27.05	1,421,300
23 Aug 2022	27.71	27.97	26.70	27.07	27.07	1,186,200
22 Aug 2022	28.26	28.34	26.99	27.32	27.32	1,517,100
19 Aug 2022	30.00	30.00	28.08	28.48	28.48	2,144,200
18 Aug 2022	32.00	32.08	30.04	30.98	30.98	1,640,700
17 Aug 2022	33.01	33.90	31.97	32.10	32.10	1,454,300
16 Aug 2022	30.58	35.20	30.16	34.13	34.13	3,453,700
15 Aug 2022	31.40	31.75	30.13	30.54	30.54	1,276,000
12 Aug 2022	31.65	31.91	30.81	31.71	31.71	878,200
11 Aug 2022	31.40	32.87	30.85	31.05	31.05	1,976,300
10 Aug 2022	30.34	31.12	29.36	30.17	30.17	1,132,100
09 Aug 2022	31.61	31.61	28.50	28.82	28.82	1,671,200
08 Aug 2022	29.59	33.40	29.22	31.92	31.92	2,865,700
05 Aug 2022	27.90	28.97	27.41	28.94	28.94	1,130,600
04 Aug 2022	29.78	29.91	28.33	28.39	28.39	1,092,500
03 Aug 2022	29.26	29.81	28.24	29.61	29.61	1,204,100
02 Aug 2022	29.34	29.61	28.28	28.96	28.96	1,610,200
01 Aug 2022	28.60	30.98	27.66	29.78	29.78	1,830,100
29 Jul 2022	29.74	30.00	28.43	29.00	29.00	2,493,100
28 Jul 2022	27.00	30.88	26.89	30.32	30.32	2,712,500
27 Jul 2022	27.40	28.63	26.88	28.28	28.28	1,693,400
26 Jul 2022	27.17	27.31	26.32	26.70	26.70	1,112,900
25 Jul 2022	27.87	28.26	27.36	28.00	28.00	1,234,600
22 Jul 2022	28.92	29.28	27.63	28.04	28.04	1,300,000
21 Jul 2022	28.90	29.44	28.11	29.33	29.33	1,197,300
20 Jul 2022	28.03	29.37	27.46	29.09	29.09	1,265,200
19 Jul 2022	26.73	28.23	26.51	27.90	27.90	1,189,500
18 Jul 2022	26.30	28.07	26.20	26.41	26.41	1,266,400
15 Jul 2022	25.82	26.25	25.36	25.99	25.99	946,000
14 Jul 2022	25.46	26.01	24.81	25.23	25.23	967,600
13 Jul 2022	25.18	26.43	24.77	25.61	25.61	984,300
12 Jul 2022	26.00	26.87	25.22	25.70	25.70	1,159,600
11 Jul 2022	26.58	27.12	25.70	25.75	25.75	1,158,900
08 Jul 2022	28.00	28.46	27.06	27.26	27.26	1,456,500
07 Jul 2022	26.56	29.09	26.25	28.53	28.53	1,780,400
06 Jul 2022	28.06	28.60	26.30	26.46	26.46	1,510,500
05 Jul 2022	25.86	28.16	24.99	28.06	28.06	1,357,100
01 Jul 2022	25.19	26.45	24.69	26.17	26.17	1,494,100
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	1,084,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,959.45-106.26(-0.96%)

NZD/USD0.5657+0.0059(+1.06%)

ALL ORDS6,656.40-22.30(-0.33%)

OIL82.81+3.32(+4.18%)

GOLD1,672.70+0.70(+0.04%)

Overstock.com, Inc. (OSTK)

NZX 50
10,959.45
-106.26(-0.96%)

NZD/USD
0.5657
+0.0059(+1.06%)

ALL ORDS
6,656.40
-22.30(-0.33%)

OIL
82.81
+3.32(+4.18%)

GOLD
1,672.70
+0.70(+0.04%)