$24.04 +0.10 (%) Overstock.Com Inc - NASDAQ

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSTK historical data

Date Open High Low Close Volume
3/30/201523.9924.1223.2224.0494,126
3/27/201523.1124.0123.1123.94114,147
3/26/201523.0623.4622.9123.1072,221
3/25/201523.6723.6722.8523.1974,830
3/24/201523.2323.7023.1223.6661,797
3/23/201523.2523.6522.7423.3281,195
3/20/201523.7623.8423.2223.38134,776
3/19/201523.3223.7923.1923.6768,160
3/18/201523.8523.9323.0423.4171,190
3/17/201524.0124.0123.7523.95122,612
3/16/201523.8824.2823.7224.18120,091
3/13/201524.0824.1923.3223.6867,510
3/12/201523.7624.1923.6524.13126,891
3/11/201523.5623.7223.2123.6595,642
3/10/201523.3323.7423.3323.62113,524
3/9/201523.2323.6423.0123.60172,316
3/6/201522.9423.5522.9423.15143,269
3/5/201522.8523.2322.6323.08122,341
3/4/201522.6023.3022.4022.79111,212
3/3/201523.7623.7622.6122.85152,894
3/2/201522.7023.9022.5223.86177,195
2/27/201523.3323.4422.5622.72118,130
2/26/201523.1723.4822.9923.39117,401
2/25/201522.5323.1922.5323.13209,473
2/24/201523.0323.0422.3222.57194,906
2/23/201521.3123.1821.3122.90299,500
2/20/201521.6121.9520.6121.33343,779
2/19/201521.9222.4121.5921.71209,576
2/18/201522.9222.9421.8621.88210,692
2/17/201522.5523.0122.5222.92304,384
2/13/201522.6322.9722.2822.45121,110
2/12/201523.0123.1022.4322.58110,220
2/11/201522.5023.1422.5022.91163,193
2/10/201522.8723.1722.2822.62156,099
2/9/201522.9323.1022.5022.61168,703
2/6/201522.7423.3922.4323.12211,836
2/5/201523.2423.4922.6822.80139,744
2/4/201522.8723.4722.7323.23138,063
2/3/201522.9423.3722.6423.00219,798
2/2/201522.3523.2122.0622.80209,656
1/30/201523.0223.3121.3622.38495,973
1/29/201520.2524.2418.1423.321,294,650
1/28/201522.8323.3822.4722.90254,072
1/27/201522.9223.2422.5722.79139,721
1/26/201522.6023.3522.3123.18150,094
1/23/201522.3322.9822.2022.54158,547
1/22/201521.6822.8921.4422.35190,315
1/21/201522.3322.3321.0821.62194,833
1/20/201522.9422.9422.2522.37108,285
1/16/201522.4423.0022.3422.95127,715
1/15/201523.4723.4722.4022.52130,213
1/14/201523.0523.7923.0023.5377,153
1/13/201524.0124.4223.0023.54138,334
1/12/201523.5224.2523.2023.81114,770
1/9/201523.5024.0222.9623.46103,837
1/8/201523.6324.2823.4623.56156,843
1/7/201523.2323.9923.1523.44150,034
1/6/201523.6023.7822.5123.07123,856
1/5/201523.4524.4923.1223.61221,354
1/2/201524.4224.7023.2723.56111,044
12/31/201423.7024.5023.5324.27135,998
12/30/201424.2824.7223.6723.7299,142
12/29/201423.9924.8023.5224.29162,954
12/26/201424.2224.4224.0024.07120,085
12/24/201424.7024.7124.1824.2479,585
12/23/201424.9125.0624.4424.56161,486
12/22/201424.6125.0724.5024.75155,453
12/19/201425.2025.2524.4824.62293,708
12/18/201427.0827.1225.0825.12307,554
12/17/201425.7226.7325.7226.72129,188
12/16/201425.6226.2225.3625.72224,587
12/15/201425.5125.8925.2925.60206,455
12/12/201425.5325.9725.1325.53143,828
12/11/201426.1427.2825.5925.82177,051
12/10/201426.8227.0325.9926.03174,779
12/9/201425.6427.1025.1427.06288,164
12/8/201425.4526.4225.3925.97260,669
12/5/201426.2526.2525.4725.65154,426
12/4/201426.1926.2025.0825.28175,451
12/3/201425.1526.5025.1526.19333,431
12/2/201424.3325.1024.1724.95163,367
12/1/201424.6624.6623.8124.17169,817
11/28/201425.1725.5524.8024.8691,410
11/26/201425.0925.5024.9725.21143,913
11/25/201425.4625.5024.7925.01144,095
11/24/201424.9725.7424.6325.42238,993
11/21/201425.0125.6624.7024.97241,467
11/20/201422.9524.8922.6224.77331,473
11/19/201423.8823.8822.6623.15308,018
11/18/201423.8524.1523.6723.82160,972
11/17/201424.3224.4623.6523.81212,093
11/14/201424.1024.4124.0024.32273,186
11/13/201424.6624.8423.8824.19182,710
11/12/201424.1924.6624.1124.56169,701
11/11/201424.1024.4124.0824.30158,850
11/10/201424.1724.2823.8224.20133,897
11/7/201423.8024.3523.4224.20237,474
11/6/201423.3724.3623.2123.74270,870
11/5/201423.8824.5423.1223.37462,157
11/4/201423.4524.0023.3823.92202,607
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center