OSTK

Overstock.com, Inc. Historical Stock Prices

$21.69
*  
0.19
0.87%
Get OSTK Alerts
*Delayed - data as of Jul. 6, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.76  22.12  21.54  21.69 99,146
07/06/2015 21.76 22.12 21.54 21.69 99,146
07/02/2015 22.58 22.67 21.58 21.88 94,549
07/01/2015 22.7 22.93 21.98 22.6 81,941
06/30/2015 22.14 22.58 22.0207 22.54 96,880
06/29/2015 22.17 22.65 21.88 22.02 120,403
06/26/2015 22.22 22.47 22.05 22.22 122,125
06/25/2015 22.06 22.37 21.98 22.22 128,930
06/24/2015 21.69 22.11 21.62 22.03 114,381
06/23/2015 21.43 21.76 20.95 21.67 131,443
06/22/2015 21.52 21.85 21.46 21.5 63,150
06/19/2015 21.12 21.53 20.8 21.35 120,269
06/18/2015 20.81 21.11 20.63 21.05 130,335
06/17/2015 21.13 21.3 20.58 20.74 117,777
06/16/2015 21.33 21.55 21.05 21.14 115,056
06/15/2015 21.6 21.6 21.04 21.4 154,044
06/12/2015 21.89 22.11 21.63 21.72 110,457
06/11/2015 22.28 22.29 21.61 21.95 112,201
06/10/2015 22.17 22.52 22.08 22.2 139,740
06/09/2015 22.51 22.57 21.98 22.02 166,584
06/08/2015 22.04 22.6999 21.995 22.57 108,147
06/05/2015 21.69 22.068 21.5 21.99 99,626
06/04/2015 21.97 22.13 21.47 21.68 82,531
06/03/2015 21.99 22.29 21.78 22.15 69,019
06/02/2015 21.46 22.18 21.46 21.91 99,759
06/01/2015 21.74 22.04 21.335 21.61 85,857
05/29/2015 21.7 21.94 21.34 21.63 105,446
05/28/2015 21.76 21.885 21.5 21.71 66,193
05/27/2015 21.59 21.92 21.43 21.82 99,779
05/26/2015 21.51 21.77 21.15 21.51 102,385
05/22/2015 21.87 22.05 21.46 21.6 107,106
05/21/2015 22.1 22.24 21.77 21.87 109,013
05/20/2015 22.34 22.48 21.59 22.18 117,399
05/19/2015 22.71 22.9275 22.21 22.26 111,187
05/18/2015 22.35 22.89 22.04 22.84 174,794
05/15/2015 21.74 22.37 21.74 22.37 134,888
05/14/2015 22.02 22.13 21.544 21.71 152,519
05/13/2015 22.15 22.37 21.96 21.98 133,082
05/12/2015 22.08 22.41 21.53 22.17 195,114
05/11/2015 22.01 22.55 22.01 22.13 125,249
05/08/2015 21.95 22.39 21.46 21.9 169,498
05/07/2015 21.55 21.96 21.27 21.75 212,726
05/06/2015 20.7 21.79 20.63 21.61 269,773
05/05/2015 20.89 21.04 19.78 20.68 310,493
05/04/2015 21.39 21.5 20.8501 20.88 269,795
05/01/2015 21.5 21.85 21.09 21.34 214,539
04/30/2015 21.75 22.2699 21.45 21.47 296,766
04/29/2015 22.3 23.5 21.86 21.86 474,356
04/28/2015 24 24.48 22.5 22.51 561,968
04/27/2015 25.79 25.79 24.68 25.07 419,209
04/24/2015 25.34 25.93 24.86 25.79 226,382
04/23/2015 24.25 25.25 23.91 25.18 205,681
04/22/2015 24.63 24.98 24.11 24.11 112,317
04/21/2015 24.61 24.77 24.25 24.69 95,092
04/20/2015 24.38 24.66 24.12 24.51 76,676
04/17/2015 24.3 24.75 23.82 24.15 117,811
04/16/2015 24.95 24.97 24.37 24.5 102,857
04/15/2015 24.77 25 24.54 24.94 64,235
04/14/2015 24.58 24.74 24.4 24.73 63,636
04/13/2015 24.76 25.08 24.4 24.67 75,358
04/10/2015 25.35 25.35 24.69 24.77 96,872
04/09/2015 25 25.19 24.74 25.16 83,066
04/08/2015 24.74 25.07 24.15 25.05 94,645
04/07/2015 23.68 24.76 23.63 24.74 120,206
04/06/2015 24.03 24.35 23.37 23.67 81,604
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?