Overstock.com, Inc. (OSTK)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 22.80 | 22.97 | 22.31 | 22.62 | 22.62 | 374,577 |
| 06 Feb 2023 | 23.80 | 23.80 | 22.36 | 22.96 | 22.96 | 1,417,100 |
| 03 Feb 2023 | 24.49 | 25.06 | 23.61 | 23.87 | 23.87 | 1,824,900 |
| 02 Feb 2023 | 25.20 | 25.73 | 24.62 | 25.14 | 25.14 | 1,648,000 |
| 01 Feb 2023 | 24.13 | 24.80 | 23.18 | 24.38 | 24.38 | 1,654,900 |
| 31 Jan 2023 | 23.73 | 24.66 | 23.73 | 24.21 | 24.21 | 1,653,500 |
| 30 Jan 2023 | 23.77 | 24.81 | 23.43 | 23.73 | 23.73 | 992,000 |
| 27 Jan 2023 | 22.64 | 24.64 | 22.58 | 24.20 | 24.20 | 1,588,700 |
| 26 Jan 2023 | 22.60 | 23.00 | 22.09 | 22.58 | 22.58 | 828,200 |
| 25 Jan 2023 | 21.18 | 22.23 | 20.78 | 22.18 | 22.18 | 957,700 |
| 24 Jan 2023 | 21.98 | 22.34 | 21.66 | 21.78 | 21.78 | 855,200 |
| 23 Jan 2023 | 21.60 | 22.59 | 21.29 | 22.26 | 22.26 | 1,273,600 |
| 20 Jan 2023 | 20.60 | 21.55 | 20.37 | 21.41 | 21.41 | 1,333,400 |
| 19 Jan 2023 | 19.98 | 20.33 | 19.45 | 20.20 | 20.20 | 1,054,200 |
| 18 Jan 2023 | 21.28 | 21.78 | 20.06 | 20.11 | 20.11 | 1,334,100 |
| 17 Jan 2023 | 20.50 | 21.43 | 20.18 | 21.11 | 21.11 | 1,497,900 |
| 13 Jan 2023 | 20.62 | 20.81 | 20.12 | 20.50 | 20.50 | 1,518,800 |
| 12 Jan 2023 | 21.23 | 21.66 | 20.44 | 21.34 | 21.34 | 1,267,900 |
| 11 Jan 2023 | 20.38 | 21.13 | 20.18 | 21.00 | 21.00 | 1,342,900 |
| 10 Jan 2023 | 18.88 | 20.27 | 18.84 | 20.16 | 20.16 | 1,300,400 |
| 09 Jan 2023 | 18.94 | 19.59 | 18.46 | 18.88 | 18.88 | 1,759,500 |
| 06 Jan 2023 | 18.12 | 18.79 | 17.52 | 18.71 | 18.71 | 1,605,000 |
| 05 Jan 2023 | 18.33 | 18.33 | 17.73 | 17.95 | 17.95 | 1,281,500 |
| 04 Jan 2023 | 18.23 | 18.81 | 17.05 | 18.46 | 18.46 | 2,561,800 |
| 03 Jan 2023 | 19.73 | 20.00 | 18.26 | 18.88 | 18.88 | 1,528,300 |
| 30 Dec 2022 | 18.85 | 19.40 | 18.68 | 19.36 | 19.36 | 1,358,900 |
| 29 Dec 2022 | 18.51 | 19.64 | 18.39 | 19.30 | 19.30 | 1,932,500 |
| 28 Dec 2022 | 18.33 | 18.63 | 18.07 | 18.39 | 18.39 | 1,173,100 |
| 27 Dec 2022 | 19.55 | 19.69 | 18.23 | 18.43 | 18.43 | 2,141,000 |
| 23 Dec 2022 | 19.03 | 19.89 | 18.74 | 19.75 | 19.75 | 1,518,700 |
| 22 Dec 2022 | 19.53 | 19.54 | 18.55 | 19.09 | 19.09 | 1,554,900 |
| 21 Dec 2022 | 20.06 | 20.56 | 19.74 | 19.90 | 19.90 | 907,100 |
| 20 Dec 2022 | 20.38 | 21.04 | 19.93 | 20.04 | 20.04 | 1,031,500 |
| 19 Dec 2022 | 20.67 | 20.67 | 19.82 | 20.48 | 20.48 | 1,147,500 |
| 16 Dec 2022 | 20.55 | 21.12 | 20.25 | 20.43 | 20.43 | 1,500,900 |
| 15 Dec 2022 | 22.00 | 22.10 | 20.48 | 20.87 | 20.87 | 2,029,200 |
| 14 Dec 2022 | 22.08 | 22.96 | 22.00 | 22.48 | 22.48 | 1,094,000 |
| 13 Dec 2022 | 23.95 | 24.40 | 22.00 | 22.20 | 22.20 | 1,265,900 |
| 12 Dec 2022 | 22.82 | 22.97 | 21.96 | 22.59 | 22.59 | 1,500,200 |
| 09 Dec 2022 | 23.50 | 23.59 | 22.84 | 22.92 | 22.92 | 1,280,300 |
| 08 Dec 2022 | 24.93 | 24.95 | 23.54 | 23.87 | 23.87 | 1,071,100 |
| 07 Dec 2022 | 24.32 | 24.87 | 24.10 | 24.44 | 24.44 | 988,300 |
| 06 Dec 2022 | 25.61 | 25.90 | 24.50 | 24.57 | 24.57 | 1,472,400 |
| 05 Dec 2022 | 26.40 | 27.13 | 25.59 | 25.60 | 25.60 | 1,134,600 |
| 02 Dec 2022 | 25.60 | 26.66 | 25.40 | 26.59 | 26.59 | 766,500 |
| 01 Dec 2022 | 26.92 | 27.25 | 25.49 | 26.24 | 26.24 | 908,100 |
| 30 Nov 2022 | 25.54 | 26.91 | 25.31 | 26.62 | 26.62 | 1,383,700 |
| 29 Nov 2022 | 24.83 | 25.72 | 24.82 | 25.29 | 25.29 | 1,275,300 |
| 28 Nov 2022 | 25.28 | 25.79 | 23.93 | 24.70 | 24.70 | 1,428,500 |
| 25 Nov 2022 | 24.30 | 25.51 | 24.24 | 25.39 | 25.39 | 704,900 |
| 23 Nov 2022 | 23.84 | 24.87 | 23.82 | 24.62 | 24.62 | 865,300 |
| 22 Nov 2022 | 24.70 | 24.97 | 23.53 | 23.84 | 23.84 | 1,284,100 |
| 21 Nov 2022 | 24.51 | 25.88 | 24.26 | 24.53 | 24.53 | 1,750,900 |
| 18 Nov 2022 | 23.65 | 24.35 | 22.96 | 24.19 | 24.19 | 1,653,000 |
| 17 Nov 2022 | 23.00 | 23.55 | 22.88 | 23.33 | 23.33 | 1,052,300 |
| 16 Nov 2022 | 25.16 | 25.16 | 23.55 | 23.69 | 23.69 | 1,298,900 |
| 15 Nov 2022 | 26.70 | 27.27 | 25.31 | 25.43 | 25.43 | 1,373,800 |
| 14 Nov 2022 | 25.78 | 26.43 | 25.25 | 25.45 | 25.45 | 1,354,100 |
| 11 Nov 2022 | 25.47 | 26.47 | 24.71 | 25.78 | 25.78 | 1,642,300 |
| 10 Nov 2022 | 23.59 | 25.45 | 23.48 | 25.17 | 25.17 | 1,858,600 |
| 09 Nov 2022 | 22.60 | 22.70 | 22.00 | 22.11 | 22.11 | 1,351,700 |
| 08 Nov 2022 | 22.82 | 23.38 | 22.06 | 22.80 | 22.80 | 1,400,600 |
| 07 Nov 2022 | 22.51 | 22.99 | 21.10 | 22.81 | 22.81 | 1,206,600 |
| 04 Nov 2022 | 21.85 | 22.33 | 21.04 | 22.04 | 22.04 | 1,247,300 |
| 03 Nov 2022 | 21.43 | 22.02 | 21.14 | 21.20 | 21.20 | 1,122,600 |
| 02 Nov 2022 | 23.10 | 23.19 | 21.60 | 21.62 | 21.62 | 1,616,400 |
| 01 Nov 2022 | 24.30 | 24.89 | 23.01 | 23.02 | 23.02 | 1,382,600 |
| 31 Oct 2022 | 24.64 | 24.97 | 23.23 | 23.25 | 23.25 | 1,623,100 |
| 28 Oct 2022 | 23.52 | 25.00 | 23.04 | 25.00 | 25.00 | 1,610,100 |
| 27 Oct 2022 | 25.55 | 26.79 | 23.01 | 23.28 | 23.28 | 2,870,100 |
| 26 Oct 2022 | 24.85 | 26.72 | 24.68 | 25.63 | 25.63 | 1,588,200 |
| 25 Oct 2022 | 25.03 | 26.04 | 25.00 | 25.36 | 25.36 | 1,242,100 |
| 24 Oct 2022 | 24.29 | 25.07 | 23.36 | 25.01 | 25.01 | 1,182,000 |
| 21 Oct 2022 | 23.63 | 24.95 | 22.96 | 24.81 | 24.81 | 1,382,600 |
| 20 Oct 2022 | 23.45 | 24.44 | 23.18 | 23.69 | 23.69 | 953,000 |
| 19 Oct 2022 | 24.41 | 24.41 | 22.62 | 23.57 | 23.57 | 1,662,500 |
| 18 Oct 2022 | 25.03 | 26.06 | 24.46 | 24.82 | 24.82 | 1,117,400 |
| 17 Oct 2022 | 24.85 | 25.75 | 24.22 | 24.25 | 24.25 | 1,377,200 |
| 14 Oct 2022 | 26.61 | 27.04 | 24.34 | 24.37 | 24.37 | 901,800 |
| 13 Oct 2022 | 25.31 | 26.82 | 24.27 | 26.29 | 26.29 | 1,412,100 |
| 12 Oct 2022 | 26.22 | 26.63 | 25.43 | 26.37 | 26.37 | 850,900 |
| 11 Oct 2022 | 26.01 | 27.01 | 24.90 | 26.14 | 26.14 | 901,300 |
| 10 Oct 2022 | 26.21 | 26.52 | 25.53 | 26.19 | 26.19 | 799,200 |
| 07 Oct 2022 | 25.85 | 26.03 | 25.34 | 25.92 | 25.92 | 817,100 |
| 06 Oct 2022 | 26.27 | 26.94 | 25.79 | 26.36 | 26.36 | 774,600 |
| 05 Oct 2022 | 26.13 | 26.29 | 25.07 | 26.16 | 26.16 | 1,310,300 |
| 04 Oct 2022 | 26.54 | 27.19 | 26.14 | 26.77 | 26.77 | 1,229,100 |
| 03 Oct 2022 | 24.93 | 25.63 | 24.20 | 25.50 | 25.50 | 1,096,800 |
| 30 Sept 2022 | 24.15 | 25.22 | 23.65 | 24.35 | 24.35 | 1,106,000 |
| 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 | 1,080,600 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
