Overstock.Com Inc $18.33

up +0.64


17/4/2014 05:20 PM  |  NASDAQ : OSTK  
Industries : Retail / Catalog & Mail Order Houses
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSTK historical data

Date Open High Low Close Volume
4/16/201417.3217.8017.1117.69345,094
4/15/201417.2617.4216.6017.12585,704
4/14/201417.4417.9017.1017.23254,239
4/11/201418.1318.3117.1417.34445,858
4/10/201419.0219.2018.1018.22312,429
4/9/201418.8619.2518.5719.07305,514
4/8/201418.3819.1618.3018.82323,690
4/7/201418.5118.9118.1418.37334,519
4/4/201419.1319.4918.4218.53461,720
4/3/201420.1820.1919.3119.36375,615
4/2/201420.4720.4719.8120.23287,056
4/1/201419.8020.4619.5120.35386,986
3/31/201419.5219.9319.3619.70327,436
3/28/201419.4720.1019.1619.36286,679
3/27/201419.4019.7518.8619.37193,342
3/26/201420.0920.3519.4419.47248,707
3/25/201420.1420.4219.7119.99234,675
3/24/201420.7220.8019.8920.04295,809
3/21/201421.0321.5020.3520.631,301,630
3/20/201421.2221.6820.7220.88301,703
3/19/201421.5921.7520.9521.18293,451
3/18/201420.9521.9020.7021.52379,000
3/17/201422.4122.7120.6620.94471,814
3/14/201421.3622.6321.3622.12462,141
3/13/201421.7522.2421.1921.43330,976
3/12/201420.8621.6720.6921.60235,893
3/11/201421.3021.5820.7720.99193,480
3/10/201421.3221.7420.7621.19154,834
3/7/201421.7622.5621.0821.34441,462
3/6/201420.6021.5720.3421.51314,297
3/5/201421.5722.2220.5020.58318,018
3/4/201419.8821.5819.5621.49540,229
3/3/201419.3319.9319.1819.54207,728
2/28/201420.6020.9419.5019.67380,348
2/27/201420.6721.7520.4720.56652,402
2/26/201419.2920.6019.2020.50415,869
2/25/201418.8419.2818.7219.20169,533
2/24/201418.7119.0918.6318.89192,704
2/21/201418.7718.9518.5318.74249,535
2/20/201418.5918.8118.4018.71201,201
2/19/201418.9019.0418.4418.57245,698
2/18/201418.5919.2218.5918.91281,858
2/14/201418.5118.9318.4118.62346,711
2/13/201418.3819.0118.3518.57220,838
2/12/201419.0019.3718.5018.59272,943
2/11/201419.0719.4418.8019.00274,707
2/10/201419.4319.5118.8919.07310,873
2/7/201419.3419.7119.0519.62277,686
2/6/201419.3619.9719.0119.31391,425
2/5/201419.0719.6218.2519.43461,377
2/4/201420.7921.1419.1419.33709,329
2/3/201420.6121.1320.1220.72724,979
1/31/201422.0922.2920.5821.06874,981
1/30/201427.3027.5022.1122.122,271,140
1/29/201428.2328.9428.2328.46289,349
1/28/201427.9928.7827.2028.59274,412
1/27/201428.1728.5226.6028.04205,859
1/24/201428.7129.4128.0528.12180,594
1/23/201429.0629.3228.6329.02196,344
1/22/201428.8629.6428.5129.29214,136
1/21/201428.8830.3428.5828.86347,646
1/17/201429.5630.0028.4628.63239,634
1/16/201428.5029.8228.0729.56194,903
1/15/201429.8630.0528.2728.66132,188
1/14/201427.7029.7827.5329.65293,356
1/13/201428.4528.8827.1427.39348,382
1/10/201429.4129.6028.3628.43171,713
1/9/201430.0330.1529.0029.46327,126
1/8/201428.5830.3328.5029.80299,393
1/7/201428.9829.0528.1728.45149,970
1/6/201428.5329.0928.3928.73282,696
1/3/201429.7329.7528.2528.62251,174
1/2/201430.5130.8629.3529.57239,638
12/31/201330.7831.4630.6330.79312,311
12/30/201330.3731.4730.1530.56137,404
12/27/201330.8431.3230.2330.37134,540
12/26/201329.8230.8629.7630.83219,187
12/24/201330.3830.8129.5829.70216,308
12/23/201330.6230.8429.5430.42290,330
12/20/201329.2430.3729.0029.951,829,090
12/19/201327.7429.2327.5029.10327,323
12/18/201327.1527.8826.9327.79246,062
12/17/201327.6628.1326.7327.11302,749
12/16/201327.3528.1226.5527.67324,387
12/13/201327.5528.0526.9227.12279,062
12/12/201325.7928.3725.7827.50478,088
12/11/201325.6325.8025.3025.64257,486
12/10/201325.2726.4225.2325.62143,609
12/9/201326.1026.1024.7025.38312,298
12/6/201325.8926.2625.5226.0392,544
12/5/201326.3226.4625.5025.62144,831
12/4/201326.5626.7625.7426.39209,497
12/3/201327.0327.2926.3826.75149,404
12/2/201328.3428.5326.8927.05281,304
11/29/201328.1528.3127.6528.0092,997
11/27/201327.9128.4227.5527.98182,933
11/26/201327.6227.9727.4227.83245,945
11/25/201327.1327.9626.8827.71262,670
11/22/201327.4828.1126.7327.09251,025
11/21/201326.2627.5326.2127.44221,042
Trading Center