Mail

OSTK - Overstock.com, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	22.02	22.45	21.58	21.76	21.76	427,212
06 Jun 2023	19.38	22.03	19.38	21.54	21.54	2,512,000
05 Jun 2023	19.56	19.90	19.29	19.30	19.30	703,300
02 Jun 2023	19.11	19.75	19.07	19.68	19.68	1,182,100
01 Jun 2023	18.79	19.22	18.04	18.81	18.81	1,287,000
31 May 2023	18.72	18.88	18.22	18.73	18.73	833,500
30 May 2023	18.41	19.00	18.15	18.96	18.96	1,201,100
26 May 2023	17.70	18.31	17.57	18.08	18.08	932,400
25 May 2023	17.98	18.08	17.50	17.71	17.71	1,091,900
24 May 2023	17.50	18.17	17.18	17.92	17.92	1,093,900
23 May 2023	17.70	18.44	17.52	17.60	17.60	1,319,800
22 May 2023	17.99	18.11	17.72	17.79	17.79	939,600
19 May 2023	18.71	18.71	17.85	18.00	18.00	1,065,000
18 May 2023	18.72	18.82	18.20	18.55	18.55	1,041,600
17 May 2023	18.45	18.82	18.20	18.72	18.72	990,300
16 May 2023	19.70	19.70	18.36	18.42	18.42	973,400
15 May 2023	19.20	20.06	19.11	19.94	19.94	878,900
12 May 2023	20.24	20.35	19.11	19.34	19.34	841,200
11 May 2023	20.50	20.74	20.17	20.20	20.20	749,600
10 May 2023	21.02	21.18	20.08	20.39	20.39	1,093,000
09 May 2023	19.66	20.75	19.66	20.67	20.67	1,164,700
08 May 2023	19.86	19.97	19.23	19.87	19.87	997,800
05 May 2023	20.08	20.37	19.96	19.97	19.97	1,161,600
04 May 2023	20.05	20.53	19.68	19.73	19.73	762,100
03 May 2023	19.78	20.79	19.78	20.13	20.13	960,800
02 May 2023	19.50	20.27	19.19	20.01	20.01	1,675,800
01 May 2023	20.46	20.60	19.53	19.61	19.61	1,233,900
28 Apr 2023	20.18	21.04	20.12	20.36	20.36	1,482,000
27 Apr 2023	19.61	21.44	19.47	20.13	20.13	3,552,500
26 Apr 2023	18.25	18.89	17.99	18.07	18.07	1,126,700
25 Apr 2023	17.99	18.54	17.87	18.15	18.15	1,004,300
24 Apr 2023	17.93	18.32	17.73	18.17	18.17	1,052,100
21 Apr 2023	18.05	18.09	17.13	17.86	17.86	1,914,900
20 Apr 2023	18.85	19.22	18.77	18.91	18.91	572,100
19 Apr 2023	19.05	19.47	19.02	19.17	19.17	637,500
18 Apr 2023	19.63	19.89	19.19	19.35	19.35	862,700
17 Apr 2023	18.84	19.69	18.76	19.54	19.54	984,400
14 Apr 2023	18.56	19.08	18.43	18.97	18.97	1,219,200
13 Apr 2023	18.42	18.79	18.30	18.40	18.40	1,108,900
12 Apr 2023	19.20	19.37	18.14	18.20	18.20	971,600
11 Apr 2023	19.24	19.29	18.79	18.92	18.92	1,078,200
10 Apr 2023	18.73	19.36	18.48	19.18	19.18	1,142,600
06 Apr 2023	18.32	19.05	18.03	18.91	18.91	972,100
05 Apr 2023	20.80	20.80	18.30	18.48	18.48	2,262,100
04 Apr 2023	20.12	21.17	19.80	20.94	20.94	2,231,600
03 Apr 2023	20.23	20.43	19.86	19.98	19.98	1,352,800
31 Mar 2023	20.15	20.60	20.02	20.27	20.27	1,284,300
30 Mar 2023	20.69	20.78	19.89	20.15	20.15	1,235,600
29 Mar 2023	19.74	20.45	19.39	20.34	20.34	1,481,200
28 Mar 2023	19.20	19.72	19.12	19.54	19.54	1,139,800
27 Mar 2023	19.48	19.74	18.54	19.25	19.25	2,459,700
24 Mar 2023	19.30	19.78	19.18	19.48	19.48	2,078,600
23 Mar 2023	20.17	20.73	19.39	19.50	19.50	1,794,900
22 Mar 2023	20.53	20.78	19.88	19.90	19.90	1,290,100
21 Mar 2023	19.77	20.52	19.70	20.36	20.36	1,679,700
20 Mar 2023	19.43	20.38	18.95	19.57	19.57	2,572,600
17 Mar 2023	17.89	19.51	17.64	19.41	19.41	3,730,900
16 Mar 2023	17.54	18.02	17.49	17.89	17.89	1,459,600
15 Mar 2023	17.57	17.93	17.39	17.69	17.69	1,347,600
14 Mar 2023	18.40	18.68	17.38	17.77	17.77	1,442,800
13 Mar 2023	17.71	18.15	17.12	17.92	17.92	1,532,600
10 Mar 2023	18.09	18.09	17.20	18.06	18.06	1,567,200
09 Mar 2023	18.27	18.56	18.03	18.10	18.10	1,518,800
08 Mar 2023	18.76	18.91	18.15	18.43	18.43	1,302,200
07 Mar 2023	18.79	19.18	18.32	18.91	18.91	1,434,100
06 Mar 2023	19.04	19.30	18.50	18.75	18.75	1,566,700
03 Mar 2023	19.06	19.50	18.78	19.01	19.01	1,169,700
02 Mar 2023	18.56	19.00	18.33	18.77	18.77	1,524,900
01 Mar 2023	19.25	19.54	18.69	18.76	18.76	1,560,200
28 Feb 2023	19.65	19.83	19.07	19.37	19.37	1,712,700
27 Feb 2023	20.11	20.30	19.59	19.82	19.82	1,449,900
24 Feb 2023	20.22	20.75	19.32	19.85	19.85	2,167,400
23 Feb 2023	20.54	20.78	19.56	20.69	20.69	1,935,600
22 Feb 2023	19.40	21.35	19.18	20.53	20.53	4,242,600
21 Feb 2023	21.26	21.46	20.80	21.06	21.06	1,839,800
17 Feb 2023	21.91	22.23	21.34	21.84	21.84	1,024,800
16 Feb 2023	22.69	23.02	21.79	21.80	21.80	1,175,100
15 Feb 2023	21.72	23.23	21.63	23.13	23.13	1,259,400
14 Feb 2023	21.82	22.27	20.65	21.98	21.98	1,458,700
13 Feb 2023	21.01	22.60	20.75	21.74	21.74	2,031,800
10 Feb 2023	20.50	21.17	20.33	20.76	20.76	1,508,000
09 Feb 2023	21.87	22.10	20.62	20.73	20.73	1,362,800
08 Feb 2023	22.25	22.69	21.46	21.53	21.53	1,299,500
07 Feb 2023	22.80	23.24	22.28	23.14	23.14	1,574,200
06 Feb 2023	23.80	23.80	22.36	22.96	22.96	1,428,400
03 Feb 2023	24.49	25.06	23.61	23.87	23.87	1,826,100
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	1,590,300
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	1,520,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...