$16.96 -0.03 (%) Overstock.Com Inc - NASDAQ

May. 25, 2016 | 02:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSTK historical data

Date Open High Low Close Volume
5/24/201616.6717.3116.6716.99148,932
5/23/201616.3116.7916.0416.5695,952
5/20/201615.8116.6215.6816.27177,382
5/19/201615.4715.9115.3615.7693,322
5/18/201615.1315.7815.1315.6288,915
5/17/201615.4015.8315.0715.20111,406
5/16/201614.6915.9614.3515.381,148,442
5/13/201614.4115.1214.1714.70145,787
5/12/201615.1015.2714.3614.61118,539
5/11/201615.0915.3614.7815.01147,839
5/10/201615.0415.3714.9715.2128,282
5/9/201614.8715.2014.8715.0149,295
5/6/201615.1615.3914.8214.9264,915
5/5/201615.4215.4214.6815.3081,082
5/4/201614.7015.5413.7915.28222,518
5/3/201615.1515.4614.1514.49128,994
5/2/201614.5815.4314.5815.2757,224
4/29/201614.9714.9714.5014.5970,190
4/28/201615.5616.0014.9614.9764,578
4/27/201615.5515.6515.2915.6539,679
4/26/201615.2915.5515.0015.4733,069
4/25/201615.3115.4215.1115.2445,474
4/22/201615.1815.4715.1215.3229,717
4/21/201615.6015.7215.1115.1152,624
4/20/201615.2115.6015.2015.5534,740
4/19/201615.4115.6315.2015.2538,924
4/18/201615.3715.5515.1615.4439,555
4/15/201615.0915.4615.0915.4040,734
4/14/201615.3615.5815.1415.1733,042
4/13/201614.9115.4914.9115.4386,217
4/12/201614.7815.0914.5214.8457,638
4/11/201614.5015.0114.4814.60152,662
4/8/201614.4114.5714.2314.3337,970
4/7/201614.5914.7714.2414.3053,125
4/6/201614.5614.8314.5214.7337,568
4/5/201614.7215.0314.5314.5642,046
4/4/201614.9015.1314.6714.75124,451
4/1/201614.4414.8814.3614.8647,752
3/31/201614.8214.8814.3114.3875,755
3/30/201614.8514.9614.5214.7934,207
3/29/201614.2715.1214.2714.7957,444
3/28/201614.4814.5514.2814.3520,042
3/24/201614.1914.4814.0214.4130,307
3/23/201614.3814.5614.1014.2846,212
3/22/201614.6114.7514.3414.4975,641
3/21/201614.9315.0414.5714.7661,225
3/18/201615.3015.3514.8214.91144,334
3/17/201614.9915.4414.8815.2285,953
3/16/201614.3915.2014.3914.99118,312
3/15/201614.7614.8914.3914.5446,561
3/14/201614.9214.9214.6514.7942,424
3/11/201614.6814.9914.5814.9146,808
3/10/201614.7614.9814.3014.5662,884
3/9/201614.6314.8814.3214.8790,110
3/8/201614.8714.8914.4714.6098,879
3/7/201614.9915.2014.8014.9395,894
3/4/201614.7815.2114.5215.0297,737
3/3/201614.6914.9014.4114.8493,690
3/2/201615.1915.6514.6214.7896,935
3/1/201614.7515.4014.5715.25166,533
2/29/201614.2914.7014.2014.60141,441
2/26/201614.7114.7114.1114.3552,357
2/25/201614.5814.5914.2514.4654,737
2/24/201613.9414.8213.7414.57109,127
2/23/201614.2714.4113.9814.07135,686
2/22/201614.3214.5613.9614.32183,284
2/19/201613.9314.2513.7814.0799,790
2/18/201614.2414.5113.7014.01134,025
2/17/201614.0014.3513.7714.19155,065
2/16/201613.5614.2413.3213.95191,359
2/12/201613.0913.7913.0613.53164,724
2/11/201612.6113.3412.3412.93211,571
2/10/201610.4713.4710.4013.05618,276
2/9/201610.8511.0710.2510.36153,338
2/8/201610.5411.0710.4710.98133,155
2/5/201610.7910.8810.4110.76156,511
2/4/201610.3510.9010.3510.86179,324
2/3/201610.7910.7910.2510.49144,399
2/2/201611.1611.1610.6510.72149,856
2/1/201611.7912.4911.2011.36105,444
1/29/201610.9112.1810.9111.86155,624
1/28/201610.9311.1610.6410.76129,568
1/27/201611.1811.1810.6910.76136,096
1/26/201610.8411.3510.7211.2872,826
1/25/201611.1611.6110.6010.76111,884
1/22/201610.7111.2310.7111.23131,426
1/21/201610.5310.7910.2610.5775,635
1/20/201610.1910.6510.0310.54121,915
1/19/201610.6910.7510.1910.38101,751
1/15/201610.5410.6010.2910.57115,134
1/14/201610.5310.9810.3710.86122,041
1/13/201610.9310.9510.3210.47135,800
1/12/201610.9011.1510.6610.89122,042
1/11/201611.3211.4110.6110.77205,560
1/8/201611.6111.9211.1911.30132,671
1/7/201611.7611.9411.4211.60200,877
1/6/201611.9412.1111.8712.0178,723
1/5/201612.0712.1811.8412.12125,159
1/4/201612.1212.2811.6811.95109,420
12/31/201512.0612.4511.9012.28170,253
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center