Get our best money-saving hacks and pro tips now

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

20.27

+0.12

(+0.60%)

At close: 04:00PM EDT

20.38

+0.11

(+0.54%)

After hours:

07:20PM EDT

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	20.15	20.60	20.02	20.27	20.27	1,283,500
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	3,723,300
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
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	1,359,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,574.51+89.82(+0.21%)

Get our best money-saving hacks and pro tips now

Overstock.com, Inc. (OSTK)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,574.51
+89.82(+0.21%)