Overstock.com, Inc. Historical Data

OSTK
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 32.23
+3.02%
$ -- $ 257
Jul 10 $ 31.28
+6.52%
$ 62.56 billion $ 273
Jul 3 $ 29.37
+2.57%
$ 58.73 billion $ 519
Jun 26 $ 32.11
+34.10%
$ -- $ 1,028
Jun 19 $ 23.95
+2.50%
$ 47.89 billion $ 6,489
Jun 12 $ 22.63
+9.09%
$ -- $ 104
Jun 5 $ 20.74
-5.01%
$ 41.49 billion $ 1,968
May 1 $ 20.48
+0.54%
$ -- $ 556
Apr 24 $ 20.37
-0.76%
$ 40.73 billion $ 2,725
Aug 15 $ 31.39
-0.33%
$ 62.78 billion $ 31
Aug 8 $ 31.49
+1.91%
$ 62.99 billion $ 126
Aug 1 $ 29.59
+3.17%
$ 59.18 billion $ 117
Jul 11 $ 26.98
-1.37%
$ 53.95 billion $ 54
Jul 4 $ 27.35
+0.26%
$ 54.7 billion $ 164
May 30 $ 32.69
+1.10%
$ 65.38 billion $ 130
May 23 $ 32.33
+16.94%
$ 64.67 billion $ 779
May 16 $ 27.65
-8.64%
$ 55.3 billion $ 1,272
May 9 $ 31.7
-8.59%
$ 63.39 billion $ 570
May 2 $ 36.56
+9.10%
$ 73.13 billion $ 644
Apr 25 $ 33.52
-0.84%
$ 67.03 billion $ 44,410
Apr 18 $ 33.8
-12.11%
$ 67.6 billion $ 105,601
Apr 11 $ 38.45
-6.88%
$ 76.91 billion $ 336,577
Apr 4 $ 40.61
-5.67%
$ 81.21 billion $ 238,373
Mar 28 $ 43.05
-9.28%
$ 86.09 billion $ 2,824
Mar 21 $ 48.06
-3.97%
$ 96.11 billion $ 453
Mar 14 $ 52.82
+13.48%
$ 105.64 billion $ 349
Mar 7 $ 47.82
-8.19%
$ 95.64 billion $ 1,273
Feb 28 $ 54.78
+1.92%
$ 109.56 billion $ 498
Feb 21 $ 53.75
+35.32%
$ 107.5 billion $ 19,936
Feb 14 $ 39.72
-19.24%
$ 79.44 billion $ 4,407
Feb 7 $ 49.19
-0.76%
$ 98.37 billion $ 6,678
Jan 31 $ 49.56
+15.51%
$ 99.12 billion $ 12,919
Jan 24 $ 42.91
+5.40%
$ 85.81 billion $ 1,392
Jan 17 $ 40.7
-17.50%
$ 81.41 billion $ 2,046
Jan 10 $ 49.34
-5.64%
$ 98.68 billion $ 8,751
Jan 3 $ 53.59
-9.58%
$ 107.19 billion $ 879
Dec 27 $ 58.68
-6.82%
$ 117.36 billion $ 2,937
Dec 20 $ 62.98
+1.56%
$ 125.95 billion $ 882
Dec 13 $ 65.1
-11.32%
$ 130.21 billion $ 1,293
Dec 6 $ 73.41
-9.16%
$ 146.83 billion $ 4,465
Nov 29 $ 80.82
-10.39%
$ 161.64 billion $ 1,266
Nov 22 $ 92.31
-14.76%
$ 184.63 billion $ 13,215
Nov 15 $ 108.3
+4.80%
$ 216.6 billion $ 4,117
Nov 8 $ 98.54
-5.48%
$ 197.08 billion $ 1,456
Nov 1 $ 104.25
+9.64%
$ 208.5 billion $ 6,246
Oct 25 $ 95.08
+16.42%
$ 190.16 billion $ 16,074
Oct 18 $ 80.9
+4.32%
$ 161.8 billion $ 3,446
Oct 11 $ 77.55
-0.56%
$ 155.1 billion $ 3,538
Oct 4 $ 78.11
-0.75%
$ 156.22 billion $ 1,334
Sep 27 $ 78.7
-2.79%
$ 157.4 billion $ 1,180
Download