$16.65 +0.15 (%) Overstock.Com Inc - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/201616.4516.8516.4516.6526,754
12/1/201617.0017.1016.3016.5044,667
11/30/201617.6517.7016.8016.9550,931
11/29/201617.8518.1017.5517.6040,687
11/28/201618.1018.2017.7017.7060,277
11/25/201617.6517.9517.6017.9524,948
11/23/201617.7017.9517.5517.5547,558
11/22/201617.6518.0017.6517.8557,851
11/21/201617.7018.0517.5517.7057,892
11/18/201617.7017.9517.4717.7556,531
11/17/201617.5517.9517.5517.7028,191
11/16/201617.0517.7516.9517.5550,804
11/15/201617.1517.4017.0517.2043,755
11/14/201617.5017.7017.0017.2056,410
11/11/201616.6017.7016.3517.35142,897
11/10/201616.3516.5515.8016.5072,760
11/9/201615.9016.5015.3016.10106,545
11/8/201616.1016.6015.5015.9556,264
11/7/201616.0516.7516.0516.10158,926
11/4/201613.5015.8513.5015.60188,247
11/3/201614.0514.0513.0513.1068,436
11/2/201613.9014.2513.9014.0554,450
11/1/201614.6014.6513.8013.8554,576
10/31/201614.8515.0014.6014.6521,350
10/28/201614.6015.0514.6014.8034,936
10/27/201614.8514.8514.6014.7025,825
10/26/201614.8015.0314.6514.7053,563
10/25/201614.4514.8014.2014.75102,680
10/24/201614.5014.7014.5014.5522,875
10/21/201614.7514.7514.3514.4547,275
10/20/201614.7514.8514.7514.8032,598
10/19/201614.8514.9314.7514.7522,046
10/18/201614.9015.0014.8514.8525,195
10/17/201614.7514.8514.7014.8531,179
10/14/201614.8614.8614.7514.7619,343
10/13/201614.9114.9114.6914.7629,434
10/12/201614.8015.0814.7514.9823,860
10/11/201615.1115.1114.7114.7540,653
10/10/201615.0715.2514.9815.1235,142
10/7/201615.3515.3514.9715.0247,333
10/6/201615.6315.6415.2315.2835,283
10/5/201615.6815.9015.6215.6446,302
10/4/201615.5915.8515.5515.6829,775
10/3/201615.2015.6315.2015.58147,389
9/30/201615.1115.4715.1115.3262,268
9/29/201615.5315.5315.1415.1533,740
9/28/201615.3015.4815.2015.4727,972
9/27/201615.2215.3615.1415.1831,537
9/26/201615.4115.4915.2315.2529,465
9/23/201615.6615.6815.4415.4830,721
9/22/201615.4615.6815.4315.6241,289
9/21/201615.3915.4815.2915.4539,893
9/20/201615.2915.4715.1715.3727,800
9/19/201615.3015.5915.2515.37101,520
9/16/201615.0515.4614.9415.35111,280
9/15/201614.4315.0214.3415.0243,293
9/14/201614.5514.7814.3814.4848,665
9/13/201614.8014.8114.3814.5958,144
9/12/201614.8014.9614.7914.9236,140
9/9/201615.1015.2014.8014.8145,827
9/8/201615.5215.5715.1815.2439,565
9/7/201615.3515.5515.3515.5162,191
9/6/201615.4215.5015.2215.4049,227
9/2/201615.4815.5315.1515.3530,876
9/1/201615.4215.4915.1815.4563,228
8/31/201615.6315.6315.2315.4181,724
8/30/201615.5015.9615.4915.63129,331
8/29/201615.4115.7015.3615.5461,745
8/26/201615.4415.5715.2515.4343,687
8/25/201615.5015.5115.4015.4435,307
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center