Home > Quotes > OSTK > Historical Prices
OSTK

Overstock.com, Inc. Historical Stock Prices

$25
*  
0.66
  negative  
2.57%
Get OSTK Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  25.87  26.2499  24.60  25 502,230
05/21/2013 26.38 26.541 25.52 25.66 272,046
05/20/2013 24.95 26.5 24.52 26.38 369,501
05/17/2013 25.24 25.4999 24.87 25 276,747
05/16/2013 25.13 25.485 24.381 25.2 396,941
05/15/2013 26.71 26.97 25.15 25.29 441,451
05/14/2013 26.83 27.31 26.41 26.69 391,904
05/13/2013 25.58 27 25.13 26.28 688,989
05/10/2013 25.49 25.879 24.8 25.5 568,917
05/09/2013 25.87 26.38 25 25.48 366,391
05/08/2013 24.4 25.95 24.2 25.45 768,105
05/07/2013 25.03 26.38 24.15 24.33 987,448
05/06/2013 22.61 24.99 22.6 24.96 629,700
05/03/2013 23.28 24.26 22.08 22.66 835,464
05/02/2013 21.7 23.6 21.7 23.01 724,289
05/01/2013 20.8 21.83 20.67 21.7 547,033
04/30/2013 20.8 20.86 20.39 20.8 271,786
04/29/2013 20.74 20.88 20.53 20.79 254,106
04/26/2013 20.71 20.9299 20.4 20.74 290,966
04/25/2013 19.66 20.9 19.5 20.7 481,791
04/24/2013 18.62 19.75 18.51 19.75 802,036
04/23/2013 18.86 19.08 18.331 18.91 466,205
04/22/2013 19.06 19.23 18.3615 18.8 1,046,857
04/19/2013 17.3 19.25 17.05 18.73 2,238,804
04/18/2013 13.59 15.94 13.44 15.7 1,603,117
04/17/2013 11.42 11.64 10.89 11.46 134,788
04/16/2013 11.76 12.29 11.3701 11.48 81,589
04/15/2013 12.71 12.98 11.6 11.63 85,115
04/12/2013 12.74 12.8999 12.6 12.76 36,008
04/11/2013 12.28 12.885 12.1801 12.77 67,417
04/10/2013 12.03 12.32 11.87 12.26 59,422
04/09/2013 12.42 12.4901 12 12.04 70,244
04/08/2013 12.71 12.73 12.29 12.43 75,509
04/05/2013 12.5 12.89 12.5 12.65 53,931
04/04/2013 12.35 12.7 12.32 12.68 53,529
04/03/2013 12.49 12.61 12.25 12.37 63,362
04/02/2013 12.31 12.41 12.27 12.41 59,871
04/01/2013 12.35 12.69 12.09 12.26 80,301
03/28/2013 12.43 12.43 12.25 12.32 57,336
03/27/2013 12.45 12.57 12.3 12.44 62,592
03/26/2013 12.69 12.71 12.28 12.47 50,516
03/25/2013 12.56 12.72 12.47 12.59 56,911
03/22/2013 11.95 12.5899 11.95 12.46 114,301
03/21/2013 11.98 12.0199 11.7701 11.86 72,746
03/20/2013 12 12.11 11.93 11.98 59,815
03/19/2013 11.85 12.035 11.79 11.91 86,787
03/18/2013 11.27 11.9 11.27 11.77 90,304
03/15/2013 11.25 11.649 11.23 11.31 182,844
03/14/2013 11.52 11.55 10.8 11.29 116,208
03/13/2013 11.79 11.79 11.3801 11.51 54,951
03/12/2013 12.07 12.12 11.675 11.78 45,363
03/11/2013 12.19 12.318 12.01 12.085 39,262
03/08/2013 12.38 12.55 12.03 12.24 103,065
03/07/2013 11.78 12.29 11.7 12.22 67,208
03/06/2013 12.26 12.26 11.6901 11.74 42,262
03/05/2013 11.93 12.32 11.82 12.18 75,532
03/04/2013 11.71 11.943 11.65 11.89 49,831
03/01/2013 11.53 11.75 11.38 11.7 124,373
02/28/2013 11.71 11.878 11.54 11.62 119,776
02/27/2013 11.91 12.12 11.555 11.72 122,205
02/26/2013 12.2 12.48 11.89 11.96 50,220
02/25/2013 12.56 12.62 12.03 12.12 57,791
02/22/2013 12.37 12.86 12.12 12.52 68,587
02/21/2013 12.25 12.53 12.13 12.37 65,025
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.