$15.49 -0.05 (%) Overstock.Com Inc - NASDAQ

Aug. 25, 2016 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSTK historical data

Date Open High Low Close Volume
8/24/201615.3715.6815.3715.5433,800
8/23/201615.4215.7415.3415.4938,766
8/22/201615.5115.5515.2115.4133,154
8/19/201615.5015.6015.2515.4957,900
8/18/201615.4115.5515.2915.5335,311
8/17/201615.5915.5915.2215.4570,444
8/16/201616.1516.1515.5815.59123,091
8/15/201616.0416.3016.0116.1344,704
8/12/201616.0116.1415.9916.0235,607
8/11/201616.2716.4116.0416.0944,075
8/10/201616.0916.4616.0216.1455,114
8/9/201615.9916.3515.9916.07111,347
8/8/201616.0116.3015.8015.9672,150
8/5/201614.7116.4314.3116.06356,473
8/4/201616.3616.4015.9516.19149,673
8/3/201616.4116.5416.1016.4478,461
8/2/201616.4116.5216.2316.4870,986
8/1/201616.3216.5215.8816.4090,795
7/29/201616.4816.5116.1316.30159,227
7/28/201616.5516.7116.4216.4984,166
7/27/201616.6616.7216.5116.6341,245
7/26/201616.6516.7816.5916.6536,822
7/25/201616.7816.8216.5716.6850,241
7/22/201616.8816.9816.6216.8044,585
7/21/201616.8817.0516.4916.79112,086
7/20/201616.7617.0516.6716.83107,128
7/19/201616.4916.5816.2016.4960,600
7/18/201616.8916.8916.4016.5764,129
7/15/201617.0617.0916.8016.8748,042
7/14/201617.3017.3016.7416.9269,475
7/13/201617.2517.2917.0717.1868,992
7/12/201617.0717.3617.0117.1868,673
7/11/201616.6917.0516.6316.9665,831
7/8/201616.4216.8116.4216.6177,401
7/7/201616.3216.3415.9716.2552,786
7/6/201616.0016.3515.7616.3244,675
7/5/201615.9616.5315.7716.1032,390
7/1/201616.0116.2715.9716.1034,841
6/30/201615.8816.1115.6616.11106,197
6/29/201615.6416.0915.3515.9089,652
6/28/201615.6316.0115.5715.5996,361
6/27/201615.9516.1815.2915.57145,188
6/24/201616.2116.6216.0416.18292,814
6/23/201616.7617.3616.6016.9976,235
6/22/201616.8416.9016.5216.6766,153
6/21/201617.1817.1816.5316.78100,347
6/20/201617.1317.5516.9217.1391,224
6/17/201616.2716.9116.1616.84160,490
6/16/201616.5016.5816.1916.32105,918
6/15/201616.6316.9516.5016.56161,881
6/14/201616.9517.2516.5116.63127,974
6/13/201617.1917.5816.9517.00100,397
6/10/201617.4017.5817.1217.3790,274
6/9/201617.6517.8917.1717.6682,159
6/8/201617.7117.8417.5017.6670,440
6/7/201617.7017.7817.3717.6484,152
6/6/201617.3817.7817.3117.6871,861
6/3/201617.5817.9217.0617.3782,749
6/2/201617.0817.9316.9617.65173,431
6/1/201616.9717.1516.7917.10122,820
5/31/201617.0617.2316.9517.05121,304
5/27/201616.9417.3116.8717.00150,880
5/26/201617.4917.4916.9116.97103,037
5/25/201617.0817.2016.7516.8778,028
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center