$22.77 -0.41 (%) Overstock.Com Inc - NASDAQ

Jan. 27, 2015 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSTK historical data

Date Open High Low Close Volume
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
11/3/201423.4123.8523.0823.59335,580
10/31/201423.5723.7322.8423.12268,426
10/30/201422.9423.4922.6623.12397,371
10/29/201423.0323.5922.5523.12331,840
10/28/201422.0423.2921.9723.06545,074
10/27/201421.0022.0120.9121.98466,018
10/24/201419.3621.3419.3621.30724,804
10/23/201419.0019.6817.9519.49574,519
10/22/201418.2218.5817.9717.98286,903
10/21/201417.9918.2417.6518.05153,958
10/20/201417.5018.0017.3217.93209,031
10/17/201417.5317.7316.9617.36243,129
10/16/201416.6717.5316.6717.15153,570
10/15/201416.6117.2916.5017.19251,502
10/14/201416.7117.1316.5116.98228,486
10/13/201415.9716.6215.8116.49188,281
10/10/201415.3416.0915.2516.01316,967
10/9/201416.4816.4815.3315.35332,478
10/8/201415.6816.5115.2616.42245,344
10/7/201416.0616.2015.5415.69223,804
10/6/201416.6616.6616.0716.21158,778
10/3/201416.6116.9216.4216.54168,478
10/2/201416.3616.6916.2716.45103,718
10/1/201416.8516.9516.0616.40177,923
9/30/201417.6717.7616.8216.86177,631
9/29/201417.3817.6617.3617.51135,648
9/26/201417.6317.7817.4317.63164,116
9/25/201417.9117.9917.2817.57108,738
9/24/201417.5018.0017.3817.91182,034
9/23/201416.9717.7216.9417.50174,444
9/22/201417.3017.3116.6216.88266,303
9/19/201418.1418.3017.3817.42267,477
9/18/201418.3018.5017.9418.1089,461
9/17/201418.1318.5017.9418.2298,815
9/16/201418.0518.4417.8718.18121,951
9/15/201418.3818.3817.9318.16141,459
9/12/201418.5518.5518.1718.4284,584
9/11/201418.2518.6418.2018.5085,872
9/10/201418.0718.4617.8718.37149,492
9/9/201418.4318.5217.9518.08131,345
9/8/201418.3218.6518.1018.41128,279
9/5/201417.8018.4717.6718.28147,711
9/4/201418.0218.5217.8317.87145,203
9/3/201418.4518.6017.9518.03153,830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center