Overstock.com, Inc. Historical Data

OSTK Page 2
Download
Date Close Price change Market cap Trading volume
May 30, 2022 $ 32.33
+0.00%
$ 64.67 billion $ 65
May 29, 2022 $ 32.33
+0.00%
$ 64.67 billion $ 65
May 28, 2022 $ 32.33
+0.00%
$ 64.67 billion $ 65
May 27, 2022 $ 32.33
+1.59%
$ 64.67 billion $ 65
May 26, 2022 $ 31.83
+7.59%
$ 63.66 billion $ 95
May 25, 2022 $ 29.59
+14.74%
$ 59.17 billion $ 89
May 24, 2022 $ 25.79
-1.21%
$ 51.57 billion $ 103
May 23, 2022 $ 27.05
-2.15%
$ 54.11 billion $ 298
May 22, 2022 $ 27.65
+0.00%
$ 55.3 billion $ 304
May 21, 2022 $ 27.65
+0.00%
$ 55.3 billion $ 304
May 20, 2022 $ 27.65
-1.39%
$ 55.3 billion $ 304
May 19, 2022 $ 28.04
+2.75%
$ 56.08 billion $ 28
May 18, 2022 $ 27.29
-11.87%
$ 54.58 billion $ 300
May 17, 2022 $ 30.96
+2.31%
$ 61.93 billion $ 31
May 13, 2022 $ 31.7
+2.13%
$ 63.39 billion $ 32
May 12, 2022 $ 31.04
+5.89%
$ 62.07 billion $ 31
May 11, 2022 $ 29.31
-0.58%
$ 58.62 billion $ 440
May 10, 2022 $ 34.08
+1.64%
$ 68.15 billion $ 34
May 9, 2022 $ 33.52
-3.32%
$ 67.05 billion $ 34
May 4, 2022 $ 36.56
-2.75%
$ 73.13 billion $ 219
May 3, 2022 $ 37.6
+3.16%
$ 75.2 billion $ 226
May 2, 2022 $ 33.24
-0.81%
$ 66.49 billion $ 199
May 1, 2022 $ 33.52
+0.00%
$ 67.03 billion $ 201
Apr 30, 2022 $ 33.52
+0.00%
$ 67.03 billion $ 201
Apr 29, 2022 $ 33.52
+8.04%
$ 67.03 billion $ 201
Apr 28, 2022 $ 31.02
-4.80%
$ 62.04 billion $ 12,873
Apr 27, 2022 $ 32.52
+4.05%
$ 65.05 billion $ 260
Apr 26, 2022 $ 31.26
-6.25%
$ 62.52 billion $ 63
Apr 25, 2022 $ 33.34
-1.35%
$ 66.69 billion $ 30,611
Apr 24, 2022 $ 33.8
+0.00%
$ 67.6 billion $ 68
Apr 23, 2022 $ 33.8
+0.00%
$ 67.6 billion $ 68
Apr 22, 2022 $ 33.8
-5.12%
$ 67.6 billion $ 68
Apr 21, 2022 $ 35.63
-5.30%
$ 71.25 billion $ 30,923
Apr 20, 2022 $ 37.62
-1.52%
$ 75.24 billion $ 21,744
Apr 19, 2022 $ 38.2
+1.30%
$ 76.4 billion $ 20,934
Apr 18, 2022 $ 37.86
-1.56%
$ 75.71 billion $ 31,798
Apr 17, 2022 $ 38.45
+0.00%
$ 76.91 billion $ 32,302
Apr 16, 2022 $ 38.45
+0.00%
$ 76.91 billion $ 32,302
Apr 15, 2022 $ 38.45
+0.00%
$ 76.91 billion $ 32,302
Apr 14, 2022 $ 38.45
-5.07%
$ 76.91 billion $ 32,302
Apr 13, 2022 $ 40.51
+0.73%
$ 81.02 billion $ 87,218
Apr 12, 2022 $ 40.22
+0.06%
$ 80.43 billion $ 35,148
Apr 11, 2022 $ 40.19
-2.68%
$ 80.38 billion $ 85,002
Apr 8, 2022 $ 40.61
+0.05%
$ 81.21 billion $ 17,176
Apr 7, 2022 $ 40.59
-0.47%
$ 81.17 billion $ 47,322
Apr 6, 2022 $ 40.75
-5.83%
$ 81.5 billion $ 169,928
Apr 5, 2022 $ 43.28
-1.46%
$ 86.55 billion $ 952
Apr 4, 2022 $ 44.05
+2.35%
$ 88.11 billion $ 2,996
Apr 3, 2022 $ 43.05
+0.00%
$ 86.09 billion $ 129
Apr 2, 2022 $ 43.05
+0.00%
$ 86.09 billion $ 129