Australia markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.62+1.33 (+5.26%)
At close: 04:00PM EST
25.76 -0.86 (-3.23%)
Pre-market: 04:10AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202225.5426.9125.3126.6226.621,383,700
29 Nov 202224.8325.7224.8225.2925.291,275,300
28 Nov 202225.2825.7923.9324.7024.701,428,500
25 Nov 202224.3025.5124.2425.3925.39704,900
23 Nov 202223.8424.8723.8224.6224.62865,300
22 Nov 202224.7024.9723.5323.8423.841,284,100
21 Nov 202224.5125.8824.2624.5324.531,750,900
18 Nov 202223.6524.3522.9624.1924.191,649,800
17 Nov 202223.0023.5522.8823.3323.331,052,300
16 Nov 202225.1625.1623.5523.6923.691,298,900
15 Nov 202226.7027.2725.3125.4325.431,373,800
14 Nov 202225.7826.4325.2525.4525.451,354,100
11 Nov 202225.4726.4724.7125.7825.781,636,100
10 Nov 202223.5925.4523.4825.1725.171,858,600
09 Nov 202222.6022.7022.0022.1122.111,351,700
08 Nov 202222.8223.3822.0622.8022.801,400,600
07 Nov 202222.5122.9921.1022.8122.811,206,600
04 Nov 202221.8522.3321.0422.0422.041,245,800
03 Nov 202221.4322.0221.1421.2021.201,122,600
02 Nov 202223.1023.1921.6021.6221.621,616,400
01 Nov 202224.3024.8923.0123.0223.021,382,600
31 Oct 202224.6424.9723.2323.2523.251,623,100
28 Oct 202223.5225.0023.0425.0025.001,610,100
27 Oct 202225.5526.7923.0123.2823.282,870,100
26 Oct 202224.8526.7224.6825.6325.631,588,200
25 Oct 202225.0326.0425.0025.3625.361,242,100
24 Oct 202224.2925.0723.3625.0125.011,182,000
21 Oct 202223.6324.9522.9624.8124.811,382,600
20 Oct 202223.4524.4423.1823.6923.69953,000
19 Oct 202224.4124.4122.6223.5723.571,662,500
18 Oct 202225.0326.0624.4624.8224.821,117,400
17 Oct 202224.8525.7524.2224.2524.251,377,200
14 Oct 202226.6127.0424.3424.3724.37901,800
13 Oct 202225.3126.8224.2726.2926.291,412,100
12 Oct 202226.2226.6325.4326.3726.37850,900
11 Oct 202226.0127.0124.9026.1426.14901,300
10 Oct 202226.2126.5225.5326.1926.19799,200
07 Oct 202225.8526.0325.3425.9225.92817,100
06 Oct 202226.2726.9425.7926.3626.36774,600
05 Oct 202226.1326.2925.0726.1626.161,310,300
04 Oct 202226.5427.1926.1426.7726.771,229,100
03 Oct 202224.9325.6324.2025.5025.501,096,800
30 Sept 202224.1525.2223.6524.3524.351,106,000
29 Sept 202224.4924.7823.8124.5224.521,059,200
28 Sept 202223.5725.2423.5625.0625.061,193,900
27 Sept 202223.9524.1623.0223.4723.47922,800
26 Sept 202223.8624.7023.2923.3423.34910,000
23 Sept 202223.4023.9423.0923.8523.851,080,600
22 Sept 202224.9525.0723.7223.8623.861,212,500
21 Sept 202225.5226.2225.0325.0825.081,041,000
20 Sept 202226.3726.5925.3525.4225.421,077,500
19 Sept 202226.1026.8725.8326.7326.731,061,700
16 Sept 202226.6926.8025.9026.4926.491,381,300
15 Sept 202228.2629.1826.9427.1627.161,197,800
14 Sept 202228.6229.2128.1628.6328.631,058,600
13 Sept 202229.2029.6928.6428.9528.951,206,200
12 Sept 202228.7831.0428.7831.0031.001,801,700
09 Sept 202227.9328.9727.8028.7328.731,149,300
08 Sept 202225.9527.6225.4427.6027.601,041,800
07 Sept 202225.3526.5425.1126.5126.511,282,100
06 Sept 202226.0126.1024.9425.3425.341,302,700
02 Sept 202226.3426.9525.2226.0026.001,208,100
01 Sept 202225.6625.8824.9825.8325.831,076,700
31 Aug 202226.6426.8025.6026.1026.101,162,000
30 Aug 202226.8227.1725.7326.4026.401,278,900
29 Aug 202225.9526.7525.6726.2326.231,276,000
26 Aug 202227.5028.2825.8226.1126.111,497,300
25 Aug 202227.1927.9826.9327.4527.451,337,500
24 Aug 202227.0727.7826.8127.0527.051,421,300
23 Aug 202227.7127.9726.7027.0727.071,186,200
22 Aug 202228.2628.3426.9927.3227.321,517,100
19 Aug 202230.0030.0028.0828.4828.482,144,200
18 Aug 202232.0032.0830.0430.9830.981,640,700
17 Aug 202233.0133.9031.9732.1032.101,454,300
16 Aug 202230.5835.2030.1634.1334.133,453,700
15 Aug 202231.4031.7530.1330.5430.541,276,000
12 Aug 202231.6531.9130.8131.7131.71878,200
11 Aug 202231.4032.8730.8531.0531.051,976,300
10 Aug 202230.3431.1229.3630.1730.171,132,100
09 Aug 202231.6131.6128.5028.8228.821,671,200
08 Aug 202229.5933.4029.2231.9231.922,865,700
05 Aug 202227.9028.9727.4128.9428.941,130,600
04 Aug 202229.7829.9128.3328.3928.391,092,500
03 Aug 202229.2629.8128.2429.6129.611,204,100
02 Aug 202229.3429.6128.2828.9628.961,610,200
01 Aug 202228.6030.9827.6629.7829.781,830,100
29 July 202229.7430.0028.4329.0029.002,493,100
28 July 202227.0030.8826.8930.3230.322,712,500
27 July 202227.4028.6326.8828.2828.281,693,400
26 July 202227.1727.3126.3226.7026.701,112,900
25 July 202227.8728.2627.3628.0028.001,234,600
22 July 202228.9229.2827.6328.0428.041,300,000
21 July 202228.9029.4428.1129.3329.331,197,300
20 July 202228.0329.3727.4629.0929.091,265,200
19 July 202226.7328.2326.5127.9027.901,189,500
18 July 202226.3028.0726.2026.4126.411,266,400
15 July 202225.8226.2525.3625.9925.99946,000
14 July 202225.4626.0124.8125.2325.23967,600
13 July 202225.1826.4324.7725.6125.61984,300
12 July 202226.0026.8725.2225.7025.701,159,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...