$10.76 -0.10 (%) Overstock.Com Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSTK historical data

Date Open High Low Close Volume
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
12/30/201512.5012.5011.9712.11151,633
12/29/201512.3812.8312.1812.3986,360
12/28/201512.6012.7412.2812.3396,006
12/24/201512.4212.7512.1912.6474,584
12/23/201512.3312.5012.2612.41113,541
12/22/201512.1912.5612.0212.4193,944
12/21/201512.0812.2811.8612.2695,958
12/18/201512.1812.3911.9912.05175,742
12/17/201512.6112.8612.1512.25144,570
12/16/201512.8513.0012.4612.51120,111
12/15/201512.1312.9012.1312.76127,330
12/14/201512.2812.4311.9812.04113,591
12/11/201512.6112.8212.2812.3280,338
12/10/201512.6012.9712.6012.8480,394
12/9/201512.6412.9912.5112.6262,671
12/8/201512.6713.0112.5512.73100,104
12/7/201513.1313.1312.6912.76103,009
12/4/201512.9313.2312.8813.0678,862
12/3/201513.2513.5712.8112.93147,134
12/2/201513.1113.3513.0813.2473,505
12/1/201513.2213.3413.0313.09111,338
11/30/201513.5513.6013.1113.16127,186
11/27/201513.2213.6813.1413.5688,147
11/25/201513.2913.4213.2113.2297,248
11/24/201513.0213.3812.8913.2784,955
11/23/201512.7313.1712.6513.08130,847
11/20/201512.9213.2012.6012.76102,041
11/19/201512.9313.0112.7112.80136,243
11/18/201512.9813.0812.6912.90188,446
11/17/201513.2413.4412.8112.85236,112
11/16/201513.5213.5313.1813.20193,695
11/13/201513.7613.9813.5713.58249,607
11/12/201513.9314.1713.7613.83264,184
11/11/201514.0614.2113.8114.01358,066
11/10/201513.8314.7513.7414.07842,943
11/9/201517.6617.6716.0717.00399,405
11/6/201517.0717.7117.0317.66236,002
11/5/201516.6817.2616.4817.15211,259
11/4/201516.3916.6916.1716.65179,223
11/3/201516.2116.6316.1916.37158,932
11/2/201515.6516.3315.4616.23110,567
10/30/201515.6715.8915.4015.6676,260
10/29/201516.3916.3915.5815.7082,783
10/28/201515.7516.4415.3316.4496,420
10/27/201515.9215.9315.4815.75208,325
10/26/201516.3216.3214.8515.92230,037
10/23/201516.7116.7316.0616.28135,863
10/22/201516.5616.7516.2516.41104,949
10/21/201517.2117.4316.1616.39159,767
10/20/201516.9817.4516.8817.09117,825
10/19/201517.0617.2016.8017.04105,828
10/16/201517.1917.3616.7817.1775,677
10/15/201516.7317.2016.5517.11238,531
10/14/201516.8017.0816.4416.74188,412
10/13/201517.1417.6216.6616.78178,812
10/12/201517.3517.6116.9717.20114,206
10/9/201517.2817.5717.0617.33198,643
10/8/201517.1317.6717.0517.23254,380
10/7/201517.1317.6217.1017.24103,371
10/6/201517.4217.5516.7717.04103,186
10/5/201517.1917.4716.7717.42161,728
10/2/201516.8717.1016.5217.09138,909
10/1/201517.1617.3616.6117.0188,758
9/30/201517.6117.6617.1317.1680,510
9/29/201517.5017.6217.3217.47138,888
9/28/201517.7417.8916.9817.43226,208
9/25/201518.5518.7717.7017.86207,307
9/24/201518.3718.8318.2318.35393,975
9/23/201518.8019.0118.6718.7275,782
9/22/201518.9019.4018.5518.80162,808
9/21/201519.6619.8119.0719.10138,288
9/18/201519.3719.7619.3719.5887,541
9/17/201519.5019.8619.4519.71105,819
9/16/201519.7919.9119.3419.4866,990
9/15/201519.5619.9019.4119.7998,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center