$19.57 -0.05 (%) Overstock.Com Inc - NASDAQ

Sep. 3, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSTK historical data

Date Open High Low Close Volume
9/2/201519.3719.6919.1419.6290,365
9/1/201519.3519.7219.1219.1985,672
8/31/201520.0520.2819.5719.65122,983
8/28/201520.3720.4919.7520.14191,243
8/27/201520.2120.5819.6320.42130,020
8/26/201520.2920.6419.5719.98102,201
8/25/201520.5220.5219.7019.85148,116
8/24/201520.0020.2819.9519.98191,486
8/21/201520.8821.2620.6120.82167,955
8/20/201521.6721.7521.2721.28103,076
8/19/201521.7721.9621.4021.8176,325
8/18/201521.5921.9421.3921.86137,153
8/17/201521.3021.7220.9421.6186,264
8/14/201521.1921.4120.8421.3072,528
8/13/201521.2621.5021.0521.2388,296
8/12/201521.2021.2520.6921.23144,337
8/11/201521.8822.1521.1321.35140,937
8/10/201523.2723.7421.7921.93245,192
8/7/201521.5024.0021.5023.24390,414
8/6/201522.1022.4021.8121.85148,588
8/5/201521.7022.3921.7022.13147,932
8/4/201521.1021.8321.0921.36100,188
8/3/201521.0821.3520.7421.1395,532
7/31/201520.9121.1920.9021.1665,125
7/30/201520.9521.2820.7520.9083,065
7/29/201520.9521.1220.5320.9875,794
7/28/201521.4821.4820.8520.95112,475
7/27/201521.9421.9821.2321.4186,824
7/24/201522.9023.0721.8422.03133,657
7/23/201522.9823.0022.4322.7490,718
7/22/201522.8523.0022.7522.9856,749
7/21/201522.7623.1922.6622.95104,391
7/20/201523.1823.1822.6922.70106,802
7/17/201523.1723.5323.1523.1876,111
7/16/201522.5323.1822.4523.08109,474
7/15/201522.4722.5522.2822.3454,171
7/14/201522.5922.6622.3522.4779,844
7/13/201522.4922.9322.4922.5776,506
7/10/201522.4322.6922.2622.4852,527
7/9/201521.9822.2721.7622.1680,344
7/8/201521.5421.7821.1821.7250,372
7/7/201521.6821.8821.1321.7487,415
7/6/201521.7622.1221.5421.6999,146
7/2/201522.5822.6721.5821.8894,549
7/1/201522.7022.9321.9822.6081,941
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
  • 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!