Singapore markets closed

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.28-2.70 (-8.72%)
As of 11:32AM EDT. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202230.0030.0028.2528.2828.28773,983
18 Aug 202232.0032.0830.0430.9830.981,640,000
17 Aug 202233.0133.9031.9732.1032.101,454,300
16 Aug 202230.5835.2030.1634.1334.133,453,700
15 Aug 202231.4031.7530.1330.5430.541,276,000
12 Aug 202231.6531.9130.8131.7131.71877,000
11 Aug 202231.4032.8730.8531.0531.051,976,300
10 Aug 202230.3431.1229.3630.1730.171,132,100
09 Aug 202231.6131.6128.5028.8228.821,671,200
08 Aug 202229.5933.4029.2231.9231.922,865,700
05 Aug 202227.9028.9727.4128.9428.941,130,300
04 Aug 202229.7829.9128.3328.3928.391,092,500
03 Aug 202229.2629.8128.2429.6129.611,204,100
02 Aug 202229.3429.6128.2828.9628.961,610,200
01 Aug 202228.6030.9827.6629.7829.781,830,100
29 Jul 202229.7430.0028.4329.0029.002,489,800
28 Jul 202227.0030.8826.8930.3230.322,712,500
27 Jul 202227.4028.6326.8828.2828.281,693,400
26 Jul 202227.1727.3126.3226.7026.701,112,900
25 Jul 202227.8728.2627.3628.0028.001,234,600
22 Jul 202228.9229.2827.6328.0428.041,300,000
21 Jul 202228.9029.4428.1129.3329.331,197,300
20 Jul 202228.0329.3727.4629.0929.091,265,200
19 Jul 202226.7328.2326.5127.9027.901,189,500
18 Jul 202226.3028.0726.2026.4126.411,266,400
15 Jul 202225.8226.2525.3625.9925.99946,000
14 Jul 202225.4626.0124.8125.2325.23967,600
13 Jul 202225.1826.4324.7725.6125.61984,300
12 Jul 202226.0026.8725.2225.7025.701,159,600
11 Jul 202226.5827.1225.7025.7525.751,158,900
08 Jul 202228.0028.4627.0627.2627.261,456,500
07 Jul 202226.5629.0926.2528.5328.531,780,400
06 Jul 202228.0628.6026.3026.4626.461,510,500
05 Jul 202225.8628.1624.9928.0628.061,357,100
01 Jul 202225.1926.4524.6926.1726.171,494,100
30 Jun 202226.8626.8824.7525.0125.012,384,200
29 Jun 202228.1628.5327.0227.1927.191,757,000
28 Jun 202230.5030.8628.2628.3028.301,423,700
27 Jun 202233.8134.0730.0730.1230.121,949,500
24 Jun 202231.7733.6131.7033.4633.462,709,800
23 Jun 202229.9031.7629.8231.6131.611,337,300
22 Jun 202229.1630.4329.1029.6829.68950,900
21 Jun 202229.8031.0529.5429.7429.741,630,200
17 Jun 202228.4829.8428.3129.2629.261,760,100
16 Jun 202229.5330.1727.8428.0128.011,540,100
15 Jun 202229.9230.9529.2230.5930.591,519,700
14 Jun 202229.4530.4029.1629.7029.70927,300
13 Jun 202228.8029.8828.1429.4429.441,519,800
10 Jun 202229.9931.0629.8130.8130.811,231,300
09 Jun 202231.7832.5030.7330.9930.991,067,300
08 Jun 202231.4633.4631.4632.0132.011,104,400
07 Jun 202230.5131.6529.8231.4631.461,306,700
06 Jun 202231.6032.2630.9531.4631.461,464,100
03 Jun 202231.7231.7230.4330.8530.851,084,100
02 Jun 202230.9533.2330.8132.6232.621,372,300
01 Jun 202232.0032.6330.3630.7430.741,373,500
31 May 202232.3133.0030.5830.9930.991,653,700
27 May 202232.0832.5931.2232.3132.311,257,800
26 May 202229.3732.4829.3431.5831.582,207,000
25 May 202225.5629.8525.5629.4829.482,110,400
24 May 202226.5026.5624.8225.7725.771,481,500
23 May 202227.9227.9626.0627.2227.221,116,000
20 May 202228.2828.7326.0227.5427.541,855,900
19 May 202227.3728.9027.0727.8327.831,647,300
18 May 202229.2629.7927.2027.3527.353,303,800
17 May 202229.0031.4328.2230.9230.922,768,100
16 May 202231.1631.1728.1228.2628.262,400,800
13 May 202231.7232.7030.6531.3331.331,455,800
12 May 202228.4532.2627.6430.7530.752,787,300
11 May 202231.5732.5129.1729.3329.332,201,100
10 May 202234.5035.2031.3832.0032.002,115,500
09 May 202234.1035.4533.3533.5433.541,743,400
06 May 202236.1036.7833.6534.9534.951,813,000
05 May 202237.6037.6535.3036.4336.432,190,700
04 May 202237.4739.2436.0139.1039.101,797,500
03 May 202236.1438.4835.8337.7837.781,950,500
02 May 202232.9036.2432.7136.2336.232,062,100
29 Apr 202231.4533.9131.3033.5633.562,489,600
28 Apr 202232.0034.1429.6732.2832.283,727,300
27 Apr 202231.5333.4531.2531.4231.422,918,100
26 Apr 202233.0333.2731.0831.4331.431,981,300
25 Apr 202232.1033.6031.5033.3333.332,837,300
22 Apr 202235.3936.1033.5133.6933.691,911,700
21 Apr 202237.8038.2335.0235.7935.791,728,800
20 Apr 202238.6238.9937.0037.2537.251,413,200
19 Apr 202237.6839.8037.4539.0439.041,534,700
18 Apr 202237.7138.1636.5737.5937.591,502,500
14 Apr 202240.2541.0037.8838.4138.411,408,000
13 Apr 202239.5640.8739.1840.4340.431,017,900
12 Apr 202240.6043.3439.5639.9939.991,736,100
11 Apr 202239.3241.9239.2240.2040.201,123,800
08 Apr 202240.3941.6539.3540.4540.451,200,100
07 Apr 202240.2741.4039.0540.8140.811,515,300
06 Apr 202242.0742.1639.8240.6640.661,595,200
05 Apr 202244.0045.9042.6142.8842.881,549,300
04 Apr 202243.6744.5543.1943.9043.901,776,000
01 Apr 202244.0744.4942.5643.0143.011,405,300
31 Mar 202247.1247.1244.0044.0144.011,966,000
30 Mar 202250.0850.4846.3146.7246.722,348,200
29 Mar 202247.9752.3047.6951.7051.701,446,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...