OSTK - Overstock.com, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202322.0222.4521.5821.7621.76427,212
06 Jun 202319.3822.0319.3821.5421.542,512,000
05 Jun 202319.5619.9019.2919.3019.30703,300
02 Jun 202319.1119.7519.0719.6819.681,182,100
01 Jun 202318.7919.2218.0418.8118.811,287,000
31 May 202318.7218.8818.2218.7318.73833,500
30 May 202318.4119.0018.1518.9618.961,201,100
26 May 202317.7018.3117.5718.0818.08932,400
25 May 202317.9818.0817.5017.7117.711,091,900
24 May 202317.5018.1717.1817.9217.921,093,900
23 May 202317.7018.4417.5217.6017.601,319,800
22 May 202317.9918.1117.7217.7917.79939,600
19 May 202318.7118.7117.8518.0018.001,065,000
18 May 202318.7218.8218.2018.5518.551,041,600
17 May 202318.4518.8218.2018.7218.72990,300
16 May 202319.7019.7018.3618.4218.42973,400
15 May 202319.2020.0619.1119.9419.94878,900
12 May 202320.2420.3519.1119.3419.34841,200
11 May 202320.5020.7420.1720.2020.20749,600
10 May 202321.0221.1820.0820.3920.391,093,000
09 May 202319.6620.7519.6620.6720.671,164,700
08 May 202319.8619.9719.2319.8719.87997,800
05 May 202320.0820.3719.9619.9719.971,161,600
04 May 202320.0520.5319.6819.7319.73762,100
03 May 202319.7820.7919.7820.1320.13960,800
02 May 202319.5020.2719.1920.0120.011,675,800
01 May 202320.4620.6019.5319.6119.611,233,900
28 Apr 202320.1821.0420.1220.3620.361,482,000
27 Apr 202319.6121.4419.4720.1320.133,552,500
26 Apr 202318.2518.8917.9918.0718.071,126,700
25 Apr 202317.9918.5417.8718.1518.151,004,300
24 Apr 202317.9318.3217.7318.1718.171,052,100
21 Apr 202318.0518.0917.1317.8617.861,914,900
20 Apr 202318.8519.2218.7718.9118.91572,100
19 Apr 202319.0519.4719.0219.1719.17637,500
18 Apr 202319.6319.8919.1919.3519.35862,700
17 Apr 202318.8419.6918.7619.5419.54984,400
14 Apr 202318.5619.0818.4318.9718.971,219,200
13 Apr 202318.4218.7918.3018.4018.401,108,900
12 Apr 202319.2019.3718.1418.2018.20971,600
11 Apr 202319.2419.2918.7918.9218.921,078,200
10 Apr 202318.7319.3618.4819.1819.181,142,600
06 Apr 202318.3219.0518.0318.9118.91972,100
05 Apr 202320.8020.8018.3018.4818.482,262,100
04 Apr 202320.1221.1719.8020.9420.942,231,600
03 Apr 202320.2320.4319.8619.9819.981,352,800
31 Mar 202320.1520.6020.0220.2720.271,284,300
30 Mar 202320.6920.7819.8920.1520.151,235,600
29 Mar 202319.7420.4519.3920.3420.341,481,200
28 Mar 202319.2019.7219.1219.5419.541,139,800
27 Mar 202319.4819.7418.5419.2519.252,459,700
24 Mar 202319.3019.7819.1819.4819.482,078,600
23 Mar 202320.1720.7319.3919.5019.501,794,900
22 Mar 202320.5320.7819.8819.9019.901,290,100
21 Mar 202319.7720.5219.7020.3620.361,679,700
20 Mar 202319.4320.3818.9519.5719.572,572,600
17 Mar 202317.8919.5117.6419.4119.413,730,900
16 Mar 202317.5418.0217.4917.8917.891,459,600
15 Mar 202317.5717.9317.3917.6917.691,347,600
14 Mar 202318.4018.6817.3817.7717.771,442,800
13 Mar 202317.7118.1517.1217.9217.921,532,600
10 Mar 202318.0918.0917.2018.0618.061,567,200
09 Mar 202318.2718.5618.0318.1018.101,518,800
08 Mar 202318.7618.9118.1518.4318.431,302,200
07 Mar 202318.7919.1818.3218.9118.911,434,100
06 Mar 202319.0419.3018.5018.7518.751,566,700
03 Mar 202319.0619.5018.7819.0119.011,169,700
02 Mar 202318.5619.0018.3318.7718.771,524,900
01 Mar 202319.2519.5418.6918.7618.761,560,200
28 Feb 202319.6519.8319.0719.3719.371,712,700
27 Feb 202320.1120.3019.5919.8219.821,449,900
24 Feb 202320.2220.7519.3219.8519.852,167,400
23 Feb 202320.5420.7819.5620.6920.691,935,600
22 Feb 202319.4021.3519.1820.5320.534,242,600
21 Feb 202321.2621.4620.8021.0621.061,839,800
17 Feb 202321.9122.2321.3421.8421.841,024,800
16 Feb 202322.6923.0221.7921.8021.801,175,100
15 Feb 202321.7223.2321.6323.1323.131,259,400
14 Feb 202321.8222.2720.6521.9821.981,458,700
13 Feb 202321.0122.6020.7521.7421.742,031,800
10 Feb 202320.5021.1720.3320.7620.761,508,000
09 Feb 202321.8722.1020.6220.7320.731,362,800
08 Feb 202322.2522.6921.4621.5321.531,299,500
07 Feb 202322.8023.2422.2823.1423.141,574,200
06 Feb 202323.8023.8022.3622.9622.961,428,400
03 Feb 202324.4925.0623.6123.8723.871,826,100
02 Feb 202325.2025.7324.6225.1425.141,648,000
01 Feb 202324.1324.8023.1824.3824.381,654,900
31 Jan 202323.7324.6623.7324.2124.211,653,500
30 Jan 202323.7724.8123.4323.7323.73992,000
27 Jan 202322.6424.6422.5824.2024.201,590,300
26 Jan 202322.6023.0022.0922.5822.58828,200
25 Jan 202321.1822.2320.7822.1822.18957,700
24 Jan 202321.9822.3421.6621.7821.78855,200
23 Jan 202321.6022.5921.2922.2622.261,273,600
20 Jan 202320.6021.5520.3721.4121.411,333,400
19 Jan 202319.9820.3319.4520.2020.201,054,200
18 Jan 202321.2821.7820.0620.1120.111,334,100
17 Jan 202320.5021.4320.1821.1121.111,497,900
13 Jan 202320.6220.8120.1220.5020.501,520,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...