OSTK

Overstock.com, Inc. Historical Stock Prices

$17.51
*  
0.30
1.68%
Get OSTK Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading OSTK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  17.65  17.88  17.43  17.51 77,565
08/28/2014 17.65 17.88 17.43 17.51 77,565
08/27/2014 18.09 18.09 17.73 17.81 84,200
08/26/2014 17.47 18.46 17.35 18 189,643
08/25/2014 17.54 17.7045 17.32 17.41 76,791
08/22/2014 17.36 17.77 17.2 17.38 109,797
08/21/2014 16.91 17.48 16.72 17.39 164,522
08/20/2014 16.89 17.18 16.55 16.99 127,146
08/19/2014 17 17.2 16.87 16.94 131,330
08/18/2014 17.28 17.34 16.71 16.94 232,549
08/15/2014 17.52 17.52 16.6 17.05 269,110
08/14/2014 17.36 17.98 17.27 17.41 208,352
08/13/2014 17.48 17.76 17.02 17.23 219,640
08/12/2014 18.02 18.099 17.34 17.44 218,169
08/11/2014 17.83 18.63 17.66 18.04 278,899
08/08/2014 17.6 17.94 16.55 17.65 396,653
08/07/2014 17.29 18.84 17.29 17.52 503,591
08/06/2014 16.46 16.8258 16.44 16.67 191,164
08/05/2014 16.23 16.74 16.23 16.64 148,854
08/04/2014 16.19 16.68 16.18 16.4 145,200
08/01/2014 16.25 16.38 15.95 16.12 134,836
07/31/2014 16.47 16.6 16.05 16.25 215,361
07/30/2014 16.29 16.62 16.29 16.58 154,788
07/29/2014 16.36 16.46 16.1 16.12 166,352
07/28/2014 16.64 16.71 16.07 16.36 302,800
07/25/2014 16.57 17.23 16.44 16.59 478,252
07/24/2014 14 16.673 14 16.19 1,090,598
07/23/2014 14.22 14.47 13.82 13.96 194,663
07/22/2014 14.4 14.47 14.16 14.2 124,371
07/21/2014 14.14 14.37 14 14.26 143,598
07/18/2014 14.04 14.3 13.97 14.26 75,112
07/17/2014 14.25 14.38 13.935 14.08 103,478
07/16/2014 14.54 14.58 14.2 14.37 144,395
07/15/2014 14.75 14.8895 14.38 14.47 149,406
07/14/2014 14.43 14.845 14.17 14.68 154,164
07/11/2014 14.73 14.75 13.89 14.27 420,521
07/10/2014 14.88 15.18 14.56 14.71 240,810
07/09/2014 15.26 15.38 14.91 15.1 178,983
07/08/2014 15.87 15.87 14.9501 15.25 227,961
07/07/2014 16.74 16.85 15.75 15.85 177,037
07/03/2014 16.84 16.9715 16.55 16.73 108,338
07/02/2014 16.45 16.97 16.45 16.81 177,025
07/01/2014 15.81 16.45 15.72 16.42 250,372
06/30/2014 15.85 15.91 15.6 15.77 127,875
06/27/2014 15.75 16.02 15.59 15.82 183,721
06/26/2014 15.99 16.08 15.7 15.8 132,420
06/25/2014 15.66 15.96 15.62 15.92 110,367
06/24/2014 15.36 16.06 15.3001 15.71 155,033
06/23/2014 15.52 15.6404 15.23 15.34 96,386
06/20/2014 15.42 15.51 15.15 15.47 165,301
06/19/2014 15.78 15.82 15.2 15.3 129,081
06/18/2014 15.74 15.78 15.48 15.71 89,646
06/17/2014 15.1 15.84 15.02 15.7 119,945
06/16/2014 15.28 15.28 15 15.15 139,932
06/13/2014 15.43 15.43 15.06 15.25 143,355
06/12/2014 15.86 15.86 15.31 15.35 132,565
06/11/2014 16.33 16.4246 15.91 15.94 126,332
06/10/2014 15.63 16.45 15.62 16.38 271,813
06/09/2014 15.6 15.99 15.51 15.66 189,182
06/06/2014 15.24 15.63 15.24 15.6 123,897
06/05/2014 15.06 15.41 14.92 15.18 212,397
06/04/2014 14.84 15.25 14.555 15.04 159,578
06/03/2014 15.19 15.39 14.86 14.92 376,130
06/02/2014 15.34 15.49 15.18 15.25 333,671
05/30/2014 15.31 15.48 15.22 15.26 346,548
05/29/2014 15.52 15.63 15.18 15.26 374,761
05/28/2014 16.06 16.34 15.28 15.38 479,240
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?