Quantcast
OSTK

Overstock.com, Inc. Common Stock Historical Stock Prices

$30.5
*  
2.40
7.29%
Get OSTK Alerts
*Delayed - data as of Aug. 15, 2018 11:25 ET  -  Find a broker to begin trading OSTK now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    OSTK Real Time
 
 
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 14-MAY-2018 TO 14-AUG-2018

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.
11:25 33 33.85 30.275 30.50 1,807,338
08/14/2018 36 36 32.5 32.9 4,049,824
08/13/2018 41.7 42.2 35.15 35.7 5,436,921
08/10/2018 46.95 48 41.6 41.65 9,774,671
08/09/2018 36.9 39.65 36.9 38.6 2,801,515
08/08/2018 38.15 38.4 36.675 36.95 757,139
08/07/2018 38.15 38.8 37.6 38.4 1,124,501
08/06/2018 36.1 38.75 35.3219 38.15 1,343,187
08/03/2018 36.4 36.85 35.6 36.25 929,801
08/02/2018 35.15 36.3 34.9 36.15 1,030,991
08/01/2018 35.7 36.65 35 35.5 767,011
07/31/2018 35.8 36.55 34.6 35.65 752,643
07/30/2018 36.9 37.35 35.655 35.95 1,031,463
07/27/2018 38.5 38.6 36.1 37.2 1,198,674
07/26/2018 37.95 39.2 37.8 38.6 921,659
07/25/2018 36.45 38.25 35.45 38.2 1,081,297
07/24/2018 38.55 39.85 36 36.45 2,135,956
07/23/2018 39.15 39.2 37 37.5 1,385,633
07/20/2018 39.9 40.75 38.6 38.8 1,557,016
07/19/2018 39.9 40.8 38.25 40.05 2,616,768
07/18/2018 42.85 43.55 39.8 39.9 3,563,930
07/17/2018 38.4 43.75 37.85 43.05 3,257,324
07/16/2018 38.75 39.5101 38.1321 38.95 1,109,904
07/13/2018 38.2 39.8 38 38.85 1,039,282
07/12/2018 37.55 38.15 36.9155 38.05 847,997
07/11/2018 37.1 37.75 36.55 37.25 651,584
07/10/2018 37.45 38.1 36.8 37.55 1,176,931
07/09/2018 36.8 38.2 36.1 37.3 1,291,198
07/06/2018 36.5 37.55 36.116 36.8 1,020,529
07/05/2018 37.1 37.2 35 36.85 1,717,686
07/03/2018 34.45 37.6 34.35 37 2,267,062
07/02/2018 33.8 34.85 32.5 33.95 1,773,527
06/29/2018 30.15 35.3 30.15 33.65 3,635,447
06/28/2018 29.3 30.4 28.15 29.9 1,391,022
06/27/2018 30.7 31.2 28.75 29.25 1,088,029
06/26/2018 30.95 31.2 30.3 30.6 1,082,677
06/25/2018 33.1 33.35 30.1 30.55 1,932,781
06/22/2018 36.3 36.55 33.2 33.45 2,299,433
06/21/2018 39.1 39.7 36 36.15 1,770,245
06/20/2018 39.2 39.75 38.5 38.95 977,459
06/19/2018 38.8 39.3 37.1 38.75 1,106,046
06/18/2018 38.55 41.3 38.2 39.5 1,467,965
06/15/2018 39 39.95 38.3 38.9 1,351,544
06/14/2018 38.35 40.95 37.7471 39.45 2,609,406
06/13/2018 38.4 38.75 37.2 38.2 1,300,072
06/12/2018 35.5 39.6 35.4749 38.425 2,075,068
06/11/2018 34.8 35.7 34.55 35.55 619,716
06/08/2018 34.45 35.95 34.35 35.35 818,454
06/07/2018 35.8 36.5 33.85 34.6 982,443
06/06/2018 35.85 35.95 34.439 35.55 814,453
06/05/2018 33.8 36.25 33.559 35.85 1,044,286
06/04/2018 34.3 34.8 32.75 33.9 1,392,274
06/01/2018 33.6 34.9 33.55 34 897,227
05/31/2018 34 34.7 33 33.425 914,932
05/30/2018 33.25 33.925 32.55 33.8 1,308,509
05/29/2018 32.65 33.55 32.15 33.35 1,071,657
05/25/2018 35.35 35.628 33.2958 33.3 1,783,928
05/24/2018 36.5 36.8 35.35 35.5 823,649
05/23/2018 36.05 36.85 35.825 36.5 601,904
05/22/2018 37.8 37.95 35.65 36.25 1,587,630
05/21/2018 38.2 38.85 37 37.3 664,271
05/18/2018 37.35 38.4 36.85 37.9 798,777
05/17/2018 38 38.95 36.7 37.35 1,263,455
05/16/2018 39.65 40.1 37.45 37.9 1,550,080
05/15/2018 38.8 40.5 37.8 39.8 1,211,861
05/14/2018 36.85 40 36.841 39.55 1,708,990
*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?

Smart Portfolio