$22.27 -0.27 (%) Overstock.Com Inc - NASDAQ

Jul. 1, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSTK historical data

Date Open High Low Close Volume
6/30/201522.1422.5822.0222.5496,880
6/29/201522.1722.6521.8822.02120,531
6/26/201522.2222.4722.0522.22122,125
6/25/201522.0622.3721.9822.22128,930
6/24/201521.6922.1121.6222.03114,381
6/23/201521.4321.7620.9521.67131,443
6/22/201521.5221.8521.4621.5063,150
6/19/201521.1221.5320.8021.35120,269
6/18/201520.8121.1120.6321.05130,335
6/17/201521.1321.3020.5820.74117,777
6/16/201521.3321.5521.0521.14115,056
6/15/201521.6021.6021.0421.40154,044
6/12/201521.8922.1121.6321.72110,457
6/11/201522.2822.2921.6121.95112,201
6/10/201522.1722.5222.0822.20139,740
6/9/201522.5122.5721.9822.02166,684
6/8/201522.0422.7022.0022.57108,147
6/5/201521.6922.0721.5021.9999,626
6/4/201521.9722.1321.4721.6882,531
6/3/201521.9922.2921.7822.1569,019
6/2/201521.4622.1821.4621.9199,759
6/1/201521.7422.0421.3421.6185,857
5/29/201521.7021.9421.3421.63105,446
5/28/201521.7621.8921.5021.7166,193
5/27/201521.5921.9221.4321.8299,779
5/26/201521.5121.7721.1521.51102,385
5/22/201521.8722.0521.4621.60107,106
5/21/201522.1022.2421.7721.87109,013
5/20/201522.3422.4821.5922.18117,399
5/19/201522.7122.9322.2122.26111,187
5/18/201522.3522.8922.0422.84174,794
5/15/201521.7422.3721.7422.37134,888
5/14/201522.0222.1321.5421.71152,519
5/13/201522.1522.3721.9621.98133,082
5/12/201522.0822.4121.5322.17195,114
5/11/201522.0122.5522.0122.13125,249
5/8/201521.9522.3921.4621.90169,498
5/7/201521.5521.9621.2721.75212,726
5/6/201520.7021.7920.6321.61269,773
5/5/201520.8921.0419.7820.68310,493
5/4/201521.3921.5020.8520.88269,795
5/1/201521.5021.8521.0921.34214,539
4/30/201521.7522.2721.4521.47296,766
4/29/201522.3023.5021.8621.86474,356
4/28/201524.0024.4822.5022.51561,968
4/27/201525.7925.7924.6825.07419,447
4/24/201525.3425.9324.8625.79226,382
4/23/201524.2525.2523.9125.18205,681
4/22/201524.6324.9824.1124.11112,317
4/21/201524.6124.7724.2524.6995,092
4/20/201524.3824.6624.1224.5176,676
4/17/201524.3024.7523.8224.15117,811
4/16/201524.9524.9724.3724.50102,891
4/15/201524.7725.0024.5424.9464,235
4/14/201524.5824.7424.4024.7363,636
4/13/201524.7625.0824.4024.6775,358
4/10/201525.3525.3524.6924.7796,872
4/9/201525.0025.1924.7425.1683,066
4/8/201524.7425.0724.1525.0594,645
4/7/201523.6824.7623.6324.74120,206
4/6/201524.0324.3523.3723.6781,604
4/2/201524.0024.3623.8124.1963,395
4/1/201524.1524.1523.4224.0695,021
3/31/201523.9524.3223.7524.22110,807
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!