Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Overstock.com, Inc. (OSTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
80.70-3.92 (-4.63%)
At close: 04:00PM EST
80.49 -0.21 (-0.26%)
After hours: 07:37PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202183.5884.7479.4080.7080.701,043,000
02 Dec 202184.7086.3482.2484.6284.62816,100
01 Dec 202192.1592.6783.8784.7084.70792,000
30 Nov 202189.9590.6185.1989.2689.261,148,500
29 Nov 202193.0093.8088.2190.0690.06802,000
26 Nov 202192.0096.4691.3692.1892.18634,900
24 Nov 202192.0294.0789.5092.8092.80590,200
23 Nov 2021100.27100.4590.0992.7592.751,753,500
22 Nov 2021109.30111.00101.27101.66101.661,305,500
19 Nov 2021106.23110.63106.15107.93107.93860,400
18 Nov 2021104.42107.30104.15106.67106.67534,800
17 Nov 2021107.49111.28104.33104.45104.45793,100
16 Nov 2021106.24109.43103.50108.30108.30747,300
15 Nov 2021105.00107.00103.05106.89106.89683,800
12 Nov 202197.99103.1097.56103.07103.07700,600
11 Nov 202197.66101.1296.5298.4798.47658,000
10 Nov 2021101.59101.5994.5296.2396.231,763,000
09 Nov 2021105.67105.85101.49101.98101.98990,600
08 Nov 2021106.06108.89105.18105.36105.36813,500
05 Nov 2021104.51105.76102.10104.46104.46925,600
04 Nov 2021103.76108.90102.87104.89104.891,212,600
03 Nov 2021100.54108.74100.54104.80104.802,139,200
02 Nov 202195.45102.6293.60101.36101.362,351,600
01 Nov 202195.4996.4191.0894.6794.671,520,100
29 Oct 202193.4197.4192.5995.2395.232,247,400
28 Oct 202183.1996.9882.8593.0093.006,291,700
27 Oct 202182.1082.9277.1577.1677.161,590,200
26 Oct 202183.6886.4681.9782.1082.101,290,500
25 Oct 202182.2485.9382.0483.6983.691,375,800
22 Oct 202180.3081.2278.1780.9480.94669,800
21 Oct 202183.0683.5480.6580.9680.96650,000
20 Oct 202181.0082.8679.9082.7682.76670,300
19 Oct 202180.9382.2679.2680.8580.85808,600
18 Oct 202177.2680.8776.8580.1880.18921,300
15 Oct 202177.7980.2676.9577.6777.671,351,600
14 Oct 202173.7176.4071.5376.4076.401,417,500
13 Oct 202176.7977.1072.9973.8173.811,043,200
12 Oct 202176.7077.9975.4276.9276.92686,400
11 Oct 202178.2778.9475.7575.8775.87626,200
08 Oct 202176.7178.4976.0978.2878.28712,200
07 Oct 202175.3377.3874.9676.4176.41939,500
06 Oct 202174.0075.2773.2374.3374.33578,600
05 Oct 202174.0776.7574.0374.5774.57646,200
04 Oct 202178.0078.8673.5073.8073.801,312,200
01 Oct 202178.2380.5477.5878.9778.971,138,700
30 Sep 202181.5482.1076.6477.9277.921,849,100
29 Sep 202183.1083.9081.5381.7881.78941,200
28 Sep 202183.2083.7080.4382.3282.321,543,200
27 Sep 202180.9384.2679.8384.0384.031,320,600
24 Sep 202177.5682.7277.3281.4181.411,691,400
23 Sep 202176.0180.3475.5778.6178.611,672,400
22 Sep 202172.2576.0972.2575.7175.711,189,000
21 Sep 202172.0173.3470.8772.2672.26684,100
20 Sep 202171.5072.6570.4771.9471.941,581,300
17 Sep 202171.0075.0371.0073.7573.753,656,900
16 Sep 202169.5572.5769.3970.4070.401,364,400
15 Sep 202169.0070.4668.5270.2170.21739,700
14 Sep 202170.9571.7069.1069.3969.39608,800
13 Sep 202169.0971.0967.8270.7670.76860,000
10 Sep 202170.1571.2068.8468.8668.86689,700
09 Sep 202168.2171.3068.2169.9269.92728,500
08 Sep 202170.1670.5567.5568.6468.64801,100
07 Sep 202171.0072.1569.1570.3170.31928,000
03 Sep 202170.7172.3869.2869.5169.51739,100
02 Sep 202171.7472.1469.8070.6770.67880,000
01 Sep 202172.1172.7570.7571.9571.95554,400
31 Aug 202172.5473.1570.3172.1572.15897,900
30 Aug 202174.3475.2071.8172.8572.85756,300
27 Aug 202171.6773.5071.3873.4873.48495,600
26 Aug 202172.5075.5171.2471.8271.82977,800
25 Aug 202172.7475.1471.8273.2673.26883,400
24 Aug 202171.9772.9770.5572.6572.65957,700
23 Aug 202169.7571.8169.4670.9070.901,408,900
20 Aug 202167.5770.2467.2769.5869.58901,300
19 Aug 202168.2569.3666.7767.3667.361,189,600
18 Aug 202169.8570.5867.8668.9168.911,012,700
17 Aug 202168.4273.6568.4269.4669.461,663,000
16 Aug 202172.0072.0068.1269.6069.601,147,900
13 Aug 202172.9274.4271.1072.6672.661,185,600
12 Aug 202169.3573.3269.2573.1373.131,509,700
11 Aug 202170.1070.7567.7570.2670.261,006,600
10 Aug 202170.6571.1969.0569.2469.241,027,600
09 Aug 202168.6371.2967.4270.8270.821,345,000
06 Aug 202169.1270.6267.3668.0568.051,041,700
05 Aug 202166.2770.2565.9469.0069.001,756,700
04 Aug 202167.7668.6765.0366.0066.001,899,000
03 Aug 202167.7868.4766.1968.0668.061,852,400
02 Aug 202170.0071.1467.5067.7567.752,161,600
30 Jul 202170.6472.7769.5469.6469.641,958,700
29 Jul 202170.6577.4567.7772.7772.774,266,100
28 Jul 202178.8979.3674.8075.3575.352,102,300
27 Jul 202182.5082.9575.7178.1578.151,849,700
26 Jul 202184.1686.6082.1582.6882.681,243,700
23 Jul 202182.9383.2580.7582.6382.63693,100
22 Jul 202184.0584.4980.9083.1183.11824,700
21 Jul 202183.6885.6482.8184.5184.511,281,400
20 Jul 202182.3283.9679.3682.5082.501,225,000
19 Jul 202180.0582.8776.8481.4181.411,683,000
16 Jul 202186.8886.8881.4681.6381.631,595,200
15 Jul 202187.0288.0582.6586.3386.332,188,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...