OSTK

Historical Stock Prices

$19.52
*  
0.01
0.05%
Get OSTK Alerts
*Delayed - data as of Sep. 4, 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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 19.35 19.68 19.29 19.52 79,666
09/03/2015 19.6 19.84 19.39 19.53 58,263
09/02/2015 19.37 19.69 19.14 19.62 90,365
09/01/2015 19.35 19.72 19.12 19.19 85,672
08/31/2015 20.05 20.28 19.57 19.65 122,983
08/28/2015 20.37 20.49 19.75 20.14 191,243
08/27/2015 20.21 20.58 19.63 20.42 130,020
08/26/2015 20.29 20.64 19.57 19.98 102,201
08/25/2015 20.52 20.52 19.701 19.85 148,116
08/24/2015 20 20.63 19.87 19.98 191,486
08/21/2015 20.88 21.26 20.61 20.82 167,955
08/20/2015 21.67 21.75 21.27 21.28 103,076
08/19/2015 21.77 21.96 21.4 21.81 76,325
08/18/2015 21.59 21.94 21.39 21.86 137,153
08/17/2015 21.3 21.72 20.94 21.61 86,264
08/14/2015 21.19 21.41 20.84 21.3 72,528
08/13/2015 21.26 21.5 21.05 21.23 88,296
08/12/2015 21.2 21.25 20.685 21.23 144,337
08/11/2015 21.88 22.15 21.13 21.35 140,937
08/10/2015 23.27 23.74 21.79 21.93 245,192
08/07/2015 21.5 24 21.5 23.24 390,414
08/06/2015 22.1 22.4 21.81 21.85 148,588
08/05/2015 21.7 22.39 21.7 22.13 147,932
08/04/2015 21.1 21.83 21.09 21.36 100,188
08/03/2015 21.08 21.35 20.74 21.13 95,371
07/31/2015 20.91 21.19 20.9 21.16 62,625
07/30/2015 20.95 21.28 20.75 20.9 83,065
07/29/2015 20.95 21.12 20.53 20.98 75,794
07/28/2015 21.48 21.48 20.85 20.95 112,475
07/27/2015 21.94 21.975 21.23 21.41 86,824
07/24/2015 22.9 23.07 21.84 22.03 133,657
07/23/2015 22.98 23 22.43 22.74 90,718
07/22/2015 22.85 23 22.75 22.98 56,749
07/21/2015 22.76 23.19 22.66 22.95 104,391
07/20/2015 23.18 23.18 22.69 22.7 106,802
07/17/2015 23.17 23.53 23.15 23.18 76,111
07/16/2015 22.53 23.18 22.45 23.08 109,474
07/15/2015 22.47 22.55 22.28 22.34 54,171
07/14/2015 22.59 22.66 22.35 22.47 79,844
07/13/2015 22.49 22.93 22.49 22.57 76,406
07/10/2015 22.43 22.69 22.26 22.48 52,527
07/09/2015 21.98 22.2699 21.76 22.16 80,344
07/08/2015 21.54 21.78 21.18 21.72 50,358
07/07/2015 21.68 21.88 21.13 21.74 87,415
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
*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?