Overstock.Com Inc $16.99

up +0.05


20/8/2014 04:00 PM  |  NASDAQ : OSTK  
Industries : Retail / Catalog & Mail Order Houses
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OSTK historical data

Date Open High Low Close Volume
8/20/201416.8917.1816.5516.99127,146
8/19/201417.0017.2016.8716.94131,330
8/18/201417.2817.3416.7116.94232,549
8/15/201417.5217.5216.6017.05269,110
8/14/201417.3617.9817.2717.41208,352
8/13/201417.4817.7617.0217.23219,640
8/12/201418.0218.1017.3417.44218,169
8/11/201417.8318.6317.6618.04279,099
8/8/201417.6017.9416.5517.65396,653
8/7/201417.2918.8417.2917.52503,591
8/6/201416.4616.8316.4416.67191,164
8/5/201416.2316.7416.2316.64149,154
8/4/201416.1916.6816.1816.40145,200
8/1/201416.2516.3815.9516.12135,261
7/31/201416.4716.6016.0516.25215,361
7/30/201416.2916.6216.2916.58154,788
7/29/201416.3616.4616.1016.12166,852
7/28/201416.6416.7116.0716.36305,658
7/25/201416.5717.2316.4416.59478,252
7/24/201414.0016.6714.0016.191,090,598
7/23/201414.2214.4713.8213.96194,663
7/22/201414.4014.4714.1614.20124,371
7/21/201414.1414.3714.0014.26143,598
7/18/201414.0414.3013.9714.2675,112
7/17/201414.2514.3813.9414.08103,478
7/16/201414.5414.5814.2014.37144,395
7/15/201414.7514.8914.3814.47149,406
7/14/201414.4314.8514.1714.68154,164
7/11/201414.7314.7513.8914.27420,521
7/10/201414.8815.1814.5614.71240,810
7/9/201415.2615.3814.9115.10178,983
7/8/201415.8715.8714.9515.25227,961
7/7/201416.7416.8515.7515.85177,037
7/3/201416.8416.9716.5516.73108,338
7/2/201416.4516.9716.4516.81177,275
7/1/201415.8116.4515.7216.42250,372
6/30/201415.8515.9115.6015.77127,875
6/27/201415.7516.0215.5915.82183,721
6/26/201415.9916.0815.7015.80132,420
6/25/201415.6615.9615.6215.92110,367
6/24/201415.3616.0615.3015.71155,033
6/23/201415.5215.6415.2315.3496,386
6/20/201415.4215.5115.1515.47165,301
6/19/201415.7815.8215.2015.30129,081
6/18/201415.7415.7815.4815.7189,646
6/17/201415.1015.8415.0215.70119,945
6/16/201415.2815.2815.0015.15139,932
6/13/201415.4315.4315.0615.25143,355
6/12/201415.8615.8615.3115.35132,565
6/11/201416.3316.4315.9115.94126,332
6/10/201415.6316.4515.6216.38271,813
6/9/201415.6015.9915.5115.66189,182
6/6/201415.2415.6315.2415.60123,897
6/5/201415.0615.4114.9215.18212,397
6/4/201414.8415.2514.5615.04159,578
6/3/201415.1915.3914.8614.92376,130
6/2/201415.3415.4915.1815.25333,671
5/30/201415.3115.4815.2215.26346,548
5/29/201415.5215.6315.1815.26374,761
5/28/201416.0616.3415.2815.38479,240
5/27/201415.8516.1915.5916.17448,178
5/23/201415.2715.7115.1815.69259,025
5/22/201415.7115.7415.2915.35295,296
5/21/201415.7915.8915.3015.70198,982
5/20/201416.0316.0315.5515.68263,480
5/19/201416.1016.1415.8816.11367,427
5/16/201415.6516.1715.5616.15555,494
5/15/201415.5015.6015.0915.56353,467
5/14/201415.8015.8115.4115.51300,220
5/13/201415.9816.1015.6215.91283,274
5/12/201415.4116.0915.4115.95378,009
5/9/201414.6915.3014.5615.27289,590
5/8/201414.6315.2214.6014.69227,122
5/7/201415.0015.2214.4514.78373,584
5/6/201415.6515.6815.0515.05431,921
5/5/201415.3915.9515.2415.69315,399
5/2/201415.3116.0415.1015.491,364,120
5/1/201415.9616.2214.8915.33795,465
4/30/201415.6316.2615.3516.02341,256
4/29/201415.6115.9015.2615.77475,250
4/28/201416.1416.3515.2515.46673,443
4/25/201417.2717.4216.1216.17588,754
4/24/201417.7617.7616.7217.51425,094
4/23/201418.8118.8518.4418.59274,016
4/22/201418.6019.0918.4418.85367,251
4/21/201418.3918.7818.0418.51166,018
4/17/201417.5318.4517.5318.33353,185
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
Trading Center