Overstock.com, Inc. Historical Data

OSTK Page 8
Download
Date Close Price change Market cap Trading volume
May 24, 2021 $ 80.93
+5.68%
$ 24.86 million $ 324
May 21, 2021 $ 76.82
-0.73%
$ 23.59 million $ 834
May 20, 2021 $ 77.33
+3.27%
$ 23.75 million $ 851
May 19, 2021 $ 74.89
-2.53%
$ 23 million $ 749
May 18, 2021 $ 76.85
+4.43%
$ 23.6 million $ 1,611
May 17, 2021 $ 73.58
+3.40%
$ 22.6 million $ 221
May 16, 2021 $ 71.14
+0.03%
$ 21.85 million $ 213
May 15, 2021 $ 71.13
+0.02%
$ 21.85 million $ 213
May 14, 2021 $ 71.12
+0.41%
$ 21.84 million $ 213
May 13, 2021 $ 66.71
-2.86%
$ 20.49 million $ 67
May 12, 2021 $ 68.93
-4.65%
$ 21.17 million $ 69
May 5, 2021 $ 78.18
+0.07%
$ 24.01 million $ 78
May 4, 2021 $ 78.16
-4.81%
$ 24.01 million $ 78
May 3, 2021 $ 82.12
+1.00%
$ 25.22 million $ 1,232
May 2, 2021 $ 81.3
+0.01%
$ 24.97 million $ 732
May 1, 2021 $ 81.3
+0.00%
$ 24.97 million $ 732
Apr 30, 2021 $ 81.3
+9.47%
$ 24.97 million $ 732
Apr 29, 2021 $ 74.28
+5.07%
$ 22.81 million $ 50,137
Apr 28, 2021 $ 70.69
+0.31%
$ 21.71 million $ 45,877
Apr 27, 2021 $ 70.46
+3.74%
$ 21.64 million $ 1,127
Apr 23, 2021 $ 70.29
+4.72%
$ 21.59 million $ 141
Apr 22, 2021 $ 67.14
-0.03%
$ 20.62 million $ 134
Apr 21, 2021 $ 65.96
-0.88%
$ 20.26 million $ 198
Apr 20, 2021 $ 66.53
-2.19%
$ 20.43 million $ 200
Apr 19, 2021 $ 68.01
-2.55%
$ 20.89 million $ 1,088
Apr 16, 2021 $ 74.59
-0.78%
$ 22.91 million $ 75
Apr 15, 2021 $ 75.17
-2.40%
$ 23.09 million $ 226
Apr 14, 2021 $ 76.97
-0.62%
$ 23.64 million $ 539
Apr 13, 2021 $ 77.44
+7.35%
$ 23.78 million $ 3,485
Apr 12, 2021 $ 72.14
+0.65%
$ 22.16 million $ 577
Apr 11, 2021 $ 71.67
+0.01%
$ 22.01 million $ 717
Apr 10, 2021 $ 71.67
+0.00%
$ 22.01 million $ 717
Apr 9, 2021 $ 71.67
+5.49%
$ 22.01 million $ 717
Apr 8, 2021 $ 63.42
+0.89%
$ 19.48 million $ 63
Apr 7, 2021 $ 62.89
-3.23%
$ 19.32 million $ 63
Apr 5, 2021 $ 69.38
+1.26%
$ 21.31 million $ 139
Apr 4, 2021 $ 68.52
+0.01%
$ 21.04 million $ 137
Apr 3, 2021 $ 68.52
+0.00%
$ 21.04 million $ 137
Apr 2, 2021 $ 68.52
+0.01%
$ 21.04 million $ 137
Apr 1, 2021 $ 68.52
+0.41%
$ 21.04 million $ 137
Mar 25, 2021 $ 60.88
-1.21%
$ 18.7 million $ 183
Mar 24, 2021 $ 61.64
-8.94%
$ 18.93 million $ 185
Mar 22, 2021 $ 77.09
+0.53%
$ 23.68 million $ 308
Mar 21, 2021 $ 76.68
+0.06%
$ 23.55 million $ 307
Mar 20, 2021 $ 76.67
-0.01%
$ 23.55 million $ 307
Mar 19, 2021 $ 76.67
+3.02%
$ 23.55 million $ 307
Mar 18, 2021 $ 74.42
+3.85%
$ 22.86 million $ 74
Mar 17, 2021 $ 71.62
-3.60%
$ 22 million $ 430
Mar 16, 2021 $ 74.23
-2.76%
$ 22.8 million $ 817
Mar 15, 2021 $ 76.36
+7.93%
$ 23.45 million $ 1,909