Dark

OSTK
Overstock.com Inc
stock NASDAQ

Inactive

Nov 3, 2023

16.78USD+5.468%(+0.87)3,736,902

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-15.91)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-03	16.310	17.5234	15.9100	16.780	+5.468%	3,736,902	0.000%
2023-11-02	15.740	16.1650	15.5500	15.910	+4.260%	1,768,179	+5.468%
2023-11-01	16.050	16.1450	14.7600	15.260	-2.179%	2,315,428	+9.961%
2023-10-31	15.540	15.9199	15.3200	15.600	-0.256%	2,251,065	+7.564%
2023-10-30	14.470	15.8200	14.0500	15.640	+12.276%	4,423,286	+7.289%
2023-10-27	15.300	15.7282	13.7100	13.930	-9.545%	3,673,495	+20.459%
2023-10-26	15.150	16.6000	14.9200	15.400	+0.654%	3,572,970	+8.961%
2023-10-25	15.500	15.6600	14.9300	15.300	-4.075%	2,798,173	+9.673%
2023-10-24	16.000	16.5100	15.4300	15.950	+4.180%	2,975,028	+5.204%
2023-10-23	15.400	15.9300	15.1300	15.310	-1.480%	1,578,628	+9.602%
2023-10-20	15.850	16.1100	14.9000	15.540	-3.238%	2,260,375	+7.979%
2023-10-19	17.080	17.2100	15.8500	16.060	-6.519%	2,490,106	+4.483%
2023-10-18	17.760	18.0000	17.0200	17.180	-3.915%	2,129,115	-2.328%
2023-10-17	17.390	18.0900	16.9600	17.880	+3.652%	3,372,274	-6.152%
2023-10-16	15.030	17.5500	14.6800	17.250	+14.847%	6,572,271	-2.725%
2023-10-13	14.910	15.2700	14.8600	15.020	-0.067%	1,596,799	+11.718%
2023-10-12	16.090	16.1600	14.9900	15.030	-6.993%	2,613,386	+11.643%
2023-10-11	16.680	17.0600	16.0740	16.160	-3.349%	1,856,003	+3.837%
2023-10-10	16.450	17.4200	16.3300	16.720	+3.594%	2,403,786	+0.359%
2023-10-09	17.120	17.2700	15.9000	16.140	-7.560%	3,379,888	+3.965%
2023-10-06	16.010	17.7900	15.8700	17.460	+11.069%	4,642,880	-3.895%
2023-10-05	15.940	16.0700	15.0900	15.720	+5.291%	2,736,508	+6.743%
2023-10-04	15.030	15.1550	14.8300	14.930	-0.665%	1,522,680	+12.391%
2023-10-03	15.150	15.7300	14.8200	15.030	-0.066%	2,097,936	+11.643%
2023-10-02	15.690	15.8000	14.8200	15.040	-4.930%	2,022,622	+11.569%
2023-09-29	16.300	16.5000	15.7600	15.820	-0.566%	1,942,602	+6.068%
2023-09-28	15.750	16.1050	15.6134	15.910	+0.760%	1,646,215	+5.468%
2023-09-27	16.310	16.5800	15.6850	15.790	-3.188%	1,744,858	+6.270%
2023-09-26	17.110	17.1100	16.2400	16.310	-5.723%	1,631,476	+2.882%
2023-09-25	17.300	17.5700	17.0600	17.300	-0.115%	1,194,045	-3.006%
2023-09-22	17.810	18.0800	17.2450	17.320	-2.202%	1,218,217	-3.118%
2023-09-21	17.680	18.1770	17.3700	17.710	-1.337%	1,487,422	-5.251%
2023-09-20	18.260	19.0568	17.9300	17.950	-1.374%	1,664,194	-6.518%
2023-09-19	18.520	18.7800	17.9050	18.200	-2.830%	2,214,678	-7.802%
2023-09-18	19.770	19.8487	18.6900	18.730	-5.737%	2,080,630	-10.411%
2023-09-15	20.970	20.9950	19.7850	19.870	-5.246%	1,827,994	-15.551%
2023-09-14	21.400	21.6700	20.9300	20.970	-2.009%	1,431,946	-19.981%
2023-09-13	20.230	21.5169	20.0900	21.400	+5.367%	2,589,775	-21.589%
2023-09-12	20.530	20.8000	20.0400	20.310	-3.055%	1,418,151	-17.381%
2023-09-11	20.690	21.1200	20.4000	20.950	+0.191%	1,538,817	-19.905%
2023-09-08	20.210	21.2300	20.1500	20.910	+1.554%	2,275,344	-19.751%
2023-09-07	20.800	20.8000	18.8099	20.590	-1.906%	6,608,983	-18.504%
2023-09-06	24.810	25.1500	19.6901	20.990	-23.478%	15,956,358	-20.057%
2023-09-05	26.200	27.6600	26.0400	27.430	+3.353%	1,372,502	-38.826%
2023-09-01	26.440	26.9600	26.3700	26.540	+1.647%	1,008,885	-36.775%
2023-08-31	26.220	26.7997	25.7900	26.110	-0.382%	1,272,754	-35.733%
2023-08-30	26.300	26.8150	25.9401	26.210	-1.373%	1,341,927	-35.979%
2023-08-29	25.540	27.3000	25.1700	26.575	+4.626%	1,768,616	-36.858%
2023-08-28	25.050	25.6800	24.7701	25.400	+2.709%	1,153,660	-33.937%
2023-08-25	24.420	25.0000	23.9300	24.730	+2.785%	1,755,984	-32.147%
2023-08-24	24.190	24.8100	23.5200	24.060	-0.661%	1,744,775	-30.258%
2023-08-23	23.640	24.7300	23.3300	24.220	+1.254%	2,453,414	-30.718%
2023-08-22	25.030	25.0300	23.8450	23.920	-4.435%	2,287,742	-29.849%
2023-08-21	26.400	26.4000	24.8355	25.030	-4.829%	2,476,632	-32.960%
2023-08-18	25.570	27.1400	25.2600	26.300	+0.420%	1,595,514	-36.198%
2023-08-17	27.000	27.8800	26.1700	26.190	-3.036%	1,895,282	-35.930%
2023-08-16	29.550	29.6400	26.9425	27.010	-9.816%	2,964,351	-37.875%
2023-08-15	31.580	31.5900	29.9000	29.950	-5.550%	1,392,967	-43.973%
2023-08-14	31.530	31.7650	30.8700	31.710	+0.571%	825,915	-47.083%
2023-08-11	30.810	31.7000	30.4600	31.530	+1.285%	1,247,626	-46.781%
2023-08-10	31.250	31.8790	30.9650	31.130	+0.679%	1,305,114	-46.097%
2023-08-09	32.160	32.3500	30.8900	30.920	-4.862%	1,462,699	-45.731%
2023-08-08	32.000	32.8900	31.1400	32.500	-0.824%	1,817,782	-48.369%
2023-08-07	33.780	34.1200	32.4600	32.770	-3.219%	1,809,044	-48.795%
2023-08-04	36.250	36.3200	33.8200	33.860	-6.516%	2,352,072	-50.443%
2023-08-03	38.400	38.7300	36.0800	36.220	-4.332%	2,592,812	-53.672%
2023-08-02	36.250	39.2733	35.8701	37.860	+2.159%	4,070,187	-55.679%
2023-08-01	36.200	37.1800	35.0100	37.060	+1.618%	2,283,706	-54.722%
2023-07-31	35.810	36.9050	35.3500	36.470	+4.230%	2,559,232	-53.990%
2023-07-28	35.950	36.2033	33.5100	34.990	-0.086%	3,744,847	-52.043%
2023-07-27	34.300	39.0000	33.8000	35.020	+12.641%	9,309,148	-52.085%
2023-07-26	30.600	31.3400	30.3300	31.090	+1.040%	1,712,898	-46.028%
2023-07-25	30.870	31.5100	30.7100	30.770	-0.485%	1,158,460	-45.466%
2023-07-24	32.050	32.5200	30.6200	30.920	-3.496%	1,586,547	-45.731%
2023-07-21	31.920	32.8300	31.6600	32.040	+0.945%	1,601,314	-47.628%
2023-07-20	32.000	32.9100	31.3500	31.740	-0.626%	2,259,405	-47.133%
2023-07-19	32.760	33.3700	31.5100	31.940	-0.900%	1,664,559	-47.464%
2023-07-18	32.400	33.5800	31.9600	32.230	-0.402%	1,526,174	-47.937%
2023-07-17	31.350	33.2000	30.7200	32.360	+3.453%	2,090,394	-48.146%
2023-07-14	32.310	32.3100	30.5600	31.280	-1.666%	1,913,398	-46.355%
2023-07-13	31.090	32.1700	30.8700	31.810	+3.346%	1,911,786	-47.249%
2023-07-12	31.340	31.5500	30.2920	30.780	+0.195%	1,959,478	-45.484%
2023-07-11	29.930	30.9500	29.3000	30.720	+3.854%	1,953,149	-45.378%
2023-07-10	29.110	30.4300	29.0400	29.580	+0.732%	1,972,178	-43.272%
2023-07-07	27.570	29.9600	27.5050	29.365	+5.687%	3,151,735	-42.857%
2023-07-06	30.550	30.8799	27.3100	27.785	-10.803%	4,883,113	-39.608%
2023-07-05	32.140	32.8000	31.1300	31.150	-2.838%	2,800,713	-46.132%
2023-07-03	32.750	32.8400	31.6000	32.060	-1.566%	2,299,662	-47.661%
2023-06-30	31.920	32.7700	30.1500	32.570	+6.542%	7,475,586	-48.480%
2023-06-29	27.710	31.7700	27.7000	30.570	+19.695%	15,445,198	-45.110%
2023-06-28	24.990	26.4400	24.6200	25.540	+6.107%	3,833,518	-34.299%
2023-06-27	23.210	24.7800	22.8499	24.070	+4.380%	2,511,024	-30.287%
2023-06-26	24.140	24.1400	22.3900	23.060	-3.555%	2,394,926	-27.233%
2023-06-23	24.520	24.5900	23.5100	23.910	-3.744%	4,424,732	-29.820%
2023-06-22	22.440	26.0100	22.0400	24.840	+17.280%	11,377,318	-32.448%
2023-06-21	20.730	21.5200	20.3800	21.180	+2.716%	1,392,050	-20.774%
2023-06-20	21.840	21.8900	20.4700	20.620	-5.974%	1,444,336	-18.623%
2023-06-16	22.750	22.8500	21.6400	21.930	-0.769%	1,613,202	-23.484%
2023-06-15	22.310	22.7500	22.0200	22.100	-1.119%	1,698,200	-24.072%
2023-06-14	21.000	22.8600	20.8200	22.350	+6.632%	2,895,426	-24.922%
2023-06-13	20.520	21.7000	20.2700	20.960	+3.660%	1,984,478	-19.943%
2023-06-12	20.750	20.7900	20.1200	20.220	-2.507%	900,585	-17.013%
2023-06-09	21.870	22.2100	20.6912	20.740	-5.037%	1,065,167	-19.094%
2023-06-08	21.500	21.8800	21.1600	21.840	+1.581%	838,175	-23.168%
2023-06-07	22.020	22.4500	21.4500	21.500	-0.186%	1,264,624	-21.953%
2023-06-06	19.380	22.0300	19.3800	21.540	+11.606%	2,512,046	-22.098%
2023-06-05	19.560	19.9000	19.2900	19.300	-1.931%	703,424	-13.057%
2023-06-02	19.110	19.7500	19.0650	19.680	+4.625%	1,182,718	-14.736%
2023-06-01	18.790	19.2200	18.0400	18.810	+0.427%	1,287,036	-10.792%
2023-05-31	18.720	18.8780	18.2200	18.730	-1.213%	833,506	-10.411%
2023-05-30	18.410	19.0000	18.1900	18.960	+4.867%	1,015,346	-11.498%
2023-05-26	17.700	18.3100	17.5700	18.080	+2.089%	932,593	-7.190%
2023-05-25	17.980	18.0750	17.4950	17.710	-1.172%	1,091,912	-5.251%
2023-05-24	17.500	18.1700	17.1800	17.920	+1.818%	1,094,108	-6.362%
2023-05-23	17.700	18.4400	17.5200	17.600	-1.068%	1,319,877	-4.659%
2023-05-22	17.990	18.1150	17.7200	17.790	-1.167%	939,592	-5.677%
2023-05-19	18.710	18.7100	17.8500	18.000	-2.965%	1,065,153	-6.778%
2023-05-18	18.720	18.8200	18.2000	18.550	-0.908%	1,041,567	-9.542%
2023-05-17	18.450	18.8200	18.2000	18.720	+1.629%	990,306	-10.363%
2023-05-16	19.700	19.7000	18.3600	18.420	-7.623%	974,718	-8.903%
2023-05-15	19.200	20.0599	19.1100	19.940	+3.102%	878,860	-15.848%
2023-05-12	20.240	20.3450	19.1100	19.340	-4.257%	841,211	-13.237%
2023-05-11	20.500	20.7400	20.1700	20.200	-0.932%	749,657	-16.931%
2023-05-10	21.020	21.1800	20.0800	20.390	-1.355%	1,092,987	-17.705%
2023-05-09	19.660	20.7475	19.6600	20.670	+4.026%	1,164,708	-18.820%
2023-05-08	19.860	19.9699	19.2317	19.870	-0.501%	997,777	-15.551%
2023-05-05	20.080	20.3700	19.9600	19.970	+1.216%	1,161,702	-15.974%
2023-05-04	20.050	20.5300	19.6800	19.730	-1.987%	762,117	-14.952%
2023-05-03	19.780	20.7942	19.7800	20.130	+0.600%	960,817	-16.642%
2023-05-02	19.500	20.2700	19.1877	20.010	+2.040%	1,675,800	-16.142%
2023-05-01	20.460	20.5963	19.5300	19.610	-3.684%	1,233,855	-14.431%
2023-04-28	20.180	21.0400	20.1191	20.360	+1.143%	1,482,122	-17.583%
2023-04-27	19.610	21.4400	19.4700	20.130	+11.400%	3,552,533	-16.642%
2023-04-26	18.250	18.8900	17.9910	18.070	-0.441%	1,126,720	-7.139%
2023-04-25	17.990	18.5400	17.8708	18.150	-0.110%	1,004,292	-7.548%
2023-04-24	17.930	18.3197	17.7300	18.170	+1.736%	1,052,227	-7.650%
2023-04-21	18.045	18.0900	17.1300	17.860	-5.553%	1,914,939	-6.047%
2023-04-20	18.850	19.2200	18.7700	18.910	-1.356%	572,137	-11.264%
2023-04-19	19.050	19.4700	19.0200	19.170	-0.930%	637,604	-12.467%
2023-04-18	19.630	19.8900	19.1936	19.350	-0.972%	862,771	-13.282%
2023-04-17	18.840	19.6900	18.7600	19.540	+3.005%	984,589	-14.125%
2023-04-14	18.560	19.0800	18.4300	18.970	+3.098%	1,219,342	-11.545%
2023-04-13	18.420	18.7900	18.3000	18.400	+1.099%	1,108,884	-8.804%
2023-04-12	19.200	19.3700	18.1400	18.200	-3.805%	971,621	-7.802%
2023-04-11	19.240	19.2900	18.7900	18.920	-1.356%	1,078,221	-11.311%
2023-04-10	18.730	19.3600	18.4800	19.180	+1.428%	1,142,677	-12.513%
2023-04-06	18.320	19.0500	18.0300	18.910	+2.355%	972,074	-11.264%
2023-04-05	20.800	20.8000	18.2950	18.475	-11.772%	2,262,147	-9.175%
2023-04-04	20.120	21.1700	19.8000	20.940	+4.805%	2,231,564	-19.866%
2023-04-03	20.230	20.4324	19.8600	19.980	-1.431%	1,352,769	-16.016%
2023-03-31	20.150	20.5950	20.0248	20.270	+0.596%	1,284,259	-17.218%
2023-03-30	20.690	20.7800	19.8900	20.150	-0.934%	1,235,748	-16.725%
2023-03-29	19.740	20.4500	19.3900	20.340	+4.094%	1,481,177	-17.502%
2023-03-28	19.200	19.7200	19.1200	19.540	+1.506%	1,139,779	-14.125%
2023-03-27	19.480	19.7400	18.5400	19.250	-1.181%	2,459,664	-12.831%
2023-03-24	19.300	19.7800	19.1800	19.480	-0.103%	2,078,715	-13.860%
2023-03-23	20.170	20.7300	19.3900	19.500	-2.010%	1,795,028	-13.949%
2023-03-22	20.530	20.7800	19.8800	19.900	-2.259%	1,290,100	-15.678%
2023-03-21	19.770	20.5200	19.7000	20.360	+4.037%	1,679,731	-17.583%
2023-03-20	19.430	20.3800	18.9500	19.570	+0.824%	2,572,603	-14.257%
2023-03-17	17.890	19.5050	17.6400	19.410	+8.496%	3,730,850	-13.550%
2023-03-16	17.540	18.0200	17.4900	17.890	+1.131%	1,460,913	-6.205%
2023-03-15	17.570	17.9300	17.3900	17.690	-0.450%	1,347,631	-5.144%
2023-03-14	18.400	18.6800	17.3800	17.770	-0.837%	1,443,028	-5.571%
2023-03-13	17.710	18.1500	17.1200	17.920	-0.775%	1,532,640	-6.362%
2023-03-10	18.090	18.0900	17.2000	18.060	-0.221%	1,567,297	-7.087%
2023-03-09	18.270	18.5586	18.0300	18.100	-1.791%	1,518,800	-7.293%
2023-03-08	18.760	18.9099	18.1500	18.430	-2.538%	1,302,221	-8.953%
2023-03-07	18.790	19.1800	18.3200	18.910	+0.853%	1,434,239	-11.264%
2023-03-06	19.040	19.3000	18.5000	18.750	-1.368%	1,566,869	-10.507%
2023-03-03	19.060	19.4990	18.7800	19.010	+1.279%	1,169,775	-11.731%
2023-03-02	18.560	19.0000	18.3300	18.770	+0.053%	1,524,991	-10.602%
2023-03-01	19.250	19.5400	18.6900	18.760	-3.149%	1,560,323	-10.554%
2023-02-28	19.650	19.8300	19.0700	19.370	-2.270%	1,712,712	-13.371%
2023-02-27	20.110	20.3000	19.5900	19.820	-0.151%	1,449,923	-15.338%
2023-02-24	20.220	20.7500	19.3169	19.850	-4.060%	2,167,406	-15.466%
2023-02-23	20.540	20.7800	19.5600	20.690	+0.779%	1,935,784	-18.898%
2023-02-22	19.400	21.3498	19.1800	20.530	-2.517%	4,242,589	-18.266%
2023-02-21	21.260	21.4600	20.8000	21.060	-3.571%	1,839,848	-20.323%
2023-02-17	21.910	22.2300	21.3400	21.840	+0.183%	1,024,771	-23.168%
2023-02-16	22.690	23.0200	21.7900	21.800	-5.750%	1,175,096	-23.028%
2023-02-15	21.720	23.2300	21.6300	23.130	+5.232%	1,259,755	-27.454%
2023-02-14	21.815	22.2700	20.6500	21.980	+1.104%	1,458,743	-23.658%
2023-02-13	21.010	22.5985	20.7500	21.740	+4.721%	2,031,830	-22.815%
2023-02-10	20.500	21.1698	20.3306	20.760	+0.145%	1,507,954	-19.171%
2023-02-09	21.870	22.1000	20.6200	20.730	-3.716%	1,362,825	-19.055%
2023-02-08	22.250	22.6896	21.4600	21.530	-6.958%	1,299,458	-22.062%
2023-02-07	22.800	23.2400	22.2800	23.140	+0.784%	1,574,226	-27.485%
2023-02-06	23.795	23.7950	22.3600	22.960	-3.812%	1,428,361	-26.916%
2023-02-03	24.490	25.0600	23.6050	23.870	-5.052%	1,826,102	-29.703%
2023-02-02	25.200	25.7300	24.6200	25.140	+3.117%	1,647,972	-33.254%
2023-02-01	24.130	24.8000	23.1750	24.380	+0.702%	1,654,897	-31.173%
2023-01-31	23.730	24.6600	23.7300	24.210	+2.023%	1,653,453	-30.690%
2023-01-30	23.770	24.8100	23.4300	23.730	-1.942%	991,955	-29.288%
2023-01-27	22.640	24.6400	22.5800	24.200	+7.174%	1,590,318	-30.661%
2023-01-26	22.600	23.0000	22.0900	22.580	+1.803%	828,205	-25.686%
2023-01-25	21.180	22.2300	20.7801	22.180	+1.837%	957,725	-24.346%
2023-01-24	21.980	22.3400	21.6601	21.780	-2.156%	855,226	-22.957%
2023-01-23	21.600	22.5900	21.2900	22.260	+3.970%	1,273,604	-24.618%
2023-01-20	20.600	21.5500	20.3722	21.410	+5.990%	1,333,418	-21.625%
2023-01-19	19.980	20.3300	19.4500	20.200	+0.448%	1,054,249	-16.931%
2023-01-18	21.280	21.7800	20.0600	20.110	-4.737%	1,334,057	-16.559%
2023-01-17	20.500	21.4250	20.1750	21.110	+2.976%	1,497,927	-20.512%
2023-01-13	20.620	20.8100	20.1200	20.500	-3.936%	1,519,974	-18.146%
2023-01-12	21.230	21.6600	20.4400	21.340	+1.619%	1,267,990	-21.368%
2023-01-11	20.380	21.1300	20.1800	21.000	+4.167%	1,342,942	-20.095%
2023-01-10	18.880	20.2700	18.8400	20.160	+6.780%	1,300,367	-16.766%
2023-01-09	18.940	19.5900	18.4600	18.880	+0.909%	1,759,619	-11.123%
2023-01-06	18.120	18.7893	17.5200	18.710	+4.234%	1,605,141	-10.315%
2023-01-05	18.330	18.3300	17.7250	17.950	-2.763%	1,281,523	-6.518%
2023-01-04	18.230	18.8100	17.0500	18.460	-2.225%	2,561,783	-9.101%
2023-01-03	19.730	20.0000	18.2600	18.880	-2.479%	1,528,284	-11.123%
2022-12-30	18.850	19.4000	18.6800	19.360	+0.311%	1,359,553	-13.326%
2022-12-29	18.510	19.6400	18.3900	19.300	+4.948%	1,932,532	-13.057%
2022-12-28	18.330	18.6319	18.0700	18.390	-0.217%	1,173,084	-8.755%
2022-12-27	19.550	19.6924	18.2300	18.430	-6.684%	2,141,011	-8.953%
2022-12-23	19.030	19.8900	18.7400	19.750	+3.457%	1,518,812	-15.038%
2022-12-22	19.530	19.5353	18.5500	19.090	-4.070%	1,555,066	-12.101%
2022-12-21	20.060	20.5600	19.7400	19.900	-0.699%	907,051	-15.678%
2022-12-20	20.380	21.0400	19.9300	20.040	-2.148%	1,031,482	-16.267%
2022-12-19	20.670	20.6700	19.8200	20.480	+0.245%	1,147,694	-18.066%
2022-12-16	20.550	21.1200	20.2450	20.430	-2.108%	1,500,891	-17.866%
2022-12-15	22.000	22.0992	20.4801	20.870	-7.162%	2,031,589	-19.598%
2022-12-14	22.080	22.9599	22.0000	22.480	+1.261%	1,094,030	-25.356%
2022-12-13	23.950	24.4000	22.0000	22.200	-1.726%	1,265,926	-24.414%
2022-12-12	22.820	22.9700	21.9602	22.590	-1.440%	1,500,199	-25.719%
2022-12-09	23.500	23.5900	22.8400	22.920	-3.980%	1,280,324	-26.789%
2022-12-08	24.930	24.9500	23.5400	23.870	-2.332%	1,071,135	-29.703%
2022-12-07	24.320	24.8700	24.1000	24.440	-0.529%	988,538	-31.342%
2022-12-06	25.610	25.9000	24.5000	24.570	-4.023%	1,472,439	-31.705%
2022-12-05	26.400	27.1300	25.5900	25.600	-3.723%	1,134,620	-34.453%
2022-12-02	25.600	26.6600	25.4000	26.590	+1.334%	766,699	-36.894%
2022-12-01	26.920	27.2500	25.4900	26.240	-1.427%	908,146	-36.052%
2022-11-30	25.540	26.9100	25.3100	26.620	+5.259%	1,383,919	-36.965%
2022-11-29	24.830	25.7200	24.8150	25.290	+2.389%	1,275,343	-33.650%
2022-11-28	25.275	25.7900	23.9300	24.700	-2.718%	1,429,106	-32.065%
2022-11-25	24.300	25.5100	24.2400	25.390	+3.128%	704,942	-33.911%
2022-11-23	23.840	24.8700	23.8200	24.620	+3.272%	865,295	-31.844%
2022-11-22	24.700	24.9650	23.5300	23.840	-2.813%	1,284,082	-29.614%
2022-11-21	24.510	25.8800	24.2600	24.530	+1.406%	1,751,278	-31.594%
2022-11-18	23.650	24.3500	22.9600	24.190	+3.686%	1,652,955	-30.632%
2022-11-17	23.000	23.5500	22.8800	23.330	-1.520%	1,052,917	-28.075%
2022-11-16	25.160	25.1600	23.5500	23.690	-6.842%	1,298,895	-29.168%
2022-11-15	26.700	27.2650	25.3050	25.430	-0.079%	1,373,767	-34.015%
2022-11-14	25.780	26.4300	25.2500	25.450	-1.280%	1,354,156	-34.067%
2022-11-11	25.470	26.4700	24.7100	25.780	+2.424%	1,642,257	-34.911%
2022-11-10	23.590	25.4500	23.4800	25.170	+13.840%	1,858,550	-33.333%
2022-11-09	22.600	22.7025	21.9950	22.110	-3.026%	1,351,688	-24.107%
2022-11-08	22.820	23.3800	22.0591	22.800	-0.044%	1,400,626	-26.404%
2022-11-07	22.510	22.9900	21.1000	22.810	+3.494%	1,206,558	-26.436%
2022-11-04	21.850	22.3300	21.0400	22.040	+3.962%	1,247,347	-23.866%
2022-11-03	21.430	22.0200	21.1350	21.200	-1.943%	1,122,564	-20.849%
2022-11-02	23.100	23.1868	21.6000	21.620	-6.082%	1,617,376	-22.387%
2022-11-01	24.300	24.8900	23.0100	23.020	-0.989%	1,382,638	-27.107%
2022-10-31	24.640	24.9700	23.2300	23.250	-7.000%	1,623,119	-27.828%
2022-10-28	23.520	25.0000	23.0363	25.000	+7.388%	1,610,253	-32.880%
2022-10-27	25.550	26.7900	23.0100	23.280	-9.169%	2,870,065	-27.921%
2022-10-26	24.850	26.7200	24.6800	25.630	+1.065%	1,589,429	-34.530%
2022-10-25	25.030	26.0400	25.0000	25.360	+1.399%	1,242,120	-33.833%
2022-10-24	24.290	25.0700	23.3600	25.010	+0.806%	1,181,956	-32.907%
2022-10-21	23.630	24.9500	22.9550	24.810	+4.728%	1,382,562	-32.366%
2022-10-20	23.450	24.4400	23.1750	23.690	+0.509%	953,080	-29.168%
2022-10-19	24.410	24.4100	22.6200	23.570	-5.036%	1,662,535	-28.808%
2022-10-18	25.030	26.0600	24.4550	24.820	+2.351%	1,117,432	-32.393%
2022-10-17	24.850	25.7500	24.2200	24.250	-0.492%	1,377,173	-30.804%
2022-10-14	26.610	27.0400	24.3400	24.370	-7.303%	902,990	-31.145%
2022-10-13	25.310	26.8220	24.2700	26.290	-0.303%	1,412,182	-36.173%
2022-10-12	26.220	26.6300	25.4300	26.370	+0.880%	851,098	-36.367%
2022-10-11	26.010	27.0100	24.9000	26.140	-0.191%	901,334	-35.807%
2022-10-10	26.210	26.5200	25.5300	26.190	+1.042%	799,294	-35.930%
2022-10-07	25.850	26.0300	25.3400	25.920	-1.669%	817,136	-35.262%
2022-10-06	26.270	26.9400	25.7900	26.360	+0.765%	774,604	-36.343%
2022-10-05	26.130	26.2900	25.0700	26.160	-2.279%	1,310,457	-35.856%
2022-10-04	26.540	27.1900	26.1400	26.770	+4.980%	1,229,111	-37.318%
2022-10-03	24.930	25.6300	24.2000	25.500	+4.723%	1,096,853	-34.196%
2022-09-30	24.150	25.2200	23.6500	24.350	-0.693%	1,105,950	-31.088%
2022-09-29	24.490	24.7800	23.8050	24.520	-2.155%	1,059,423	-31.566%
2022-09-28	23.570	25.2400	23.5600	25.060	+6.775%	1,193,947	-33.041%
2022-09-27	23.945	24.1600	23.0200	23.470	+0.557%	922,755	-28.504%
2022-09-26	23.860	24.7000	23.2900	23.340	-2.138%	910,203	-28.106%
2022-09-23	23.400	23.9400	23.0900	23.850	-0.042%	1,080,567	-29.644%
2022-09-22	24.950	25.0700	23.7200	23.860	-4.864%	1,212,534	-29.673%
2022-09-21	25.520	26.2200	25.0300	25.080	-1.338%	1,040,998	-33.094%
2022-09-20	26.370	26.5899	25.3500	25.420	-4.901%	1,077,533	-33.989%
2022-09-19	26.100	26.8650	25.8300	26.730	+0.906%	1,061,691	-37.224%
2022-09-16	26.690	26.8000	25.9004	26.490	-2.467%	1,381,266	-36.655%
2022-09-15	28.260	29.1800	26.9400	27.160	-5.134%	1,197,839	-38.218%
2022-09-14	28.620	29.2099	28.1550	28.630	-1.105%	1,058,660	-41.390%
2022-09-13	29.200	29.6900	28.6400	28.950	-6.613%	1,206,204	-42.038%
2022-09-12	28.780	31.0400	28.7800	31.000	+7.901%	1,801,842	-45.871%
2022-09-09	27.930	28.9700	27.8000	28.730	+4.094%	1,151,651	-41.594%
2022-09-08	25.950	27.6200	25.4401	27.600	+4.112%	1,041,839	-39.203%
2022-09-07	25.350	26.5400	25.1100	26.510	+4.617%	1,282,081	-36.703%
2022-09-06	26.010	26.0950	24.9400	25.340	-2.538%	1,302,661	-33.781%
2022-09-02	26.340	26.9450	25.2200	26.000	+0.658%	1,208,495	-35.462%
2022-09-01	25.660	25.8800	24.9800	25.830	-1.034%	1,076,678	-35.037%
2022-08-31	26.640	26.8000	25.6000	26.100	-1.136%	1,161,991	-35.709%
2022-08-30	26.820	27.1733	25.7300	26.400	+0.648%	1,278,917	-36.439%
2022-08-29	25.950	26.7500	25.6700	26.230	+0.460%	1,276,041	-36.027%
2022-08-26	27.500	28.2800	25.8150	26.110	-4.882%	1,497,346	-35.733%
2022-08-25	27.190	27.9800	26.9300	27.450	+1.498%	1,337,519	-38.871%
2022-08-24	27.070	27.7800	26.8100	27.045	-0.092%	1,421,418	-37.955%
2022-08-23	27.710	27.9700	26.6950	27.070	-0.915%	1,186,163	-38.013%
2022-08-22	28.260	28.3400	26.9900	27.320	-4.073%	1,517,232	-38.580%
2022-08-19	30.000	30.0000	28.0800	28.480	-8.070%	2,144,168	-41.081%
2022-08-18	32.000	32.0793	30.0400	30.980	-3.489%	1,640,663	-45.836%
2022-08-17	33.010	33.9000	31.9700	32.100	-5.948%	1,454,327	-47.726%
2022-08-16	30.580	35.2000	30.1600	34.130	+11.755%	3,453,699	-50.835%
2022-08-15	31.400	31.7500	30.1300	30.540	-3.690%	1,275,956	-45.056%
2022-08-12	31.650	31.9100	30.8100	31.710	+2.126%	878,171	-47.083%
2022-08-11	31.400	32.8700	30.8500	31.050	+2.917%	1,976,393	-45.958%
2022-08-10	30.340	31.1200	29.3600	30.170	+4.684%	1,132,136	-44.382%
2022-08-09	31.610	31.6100	28.5000	28.820	-9.712%	1,671,165	-41.777%
2022-08-08	29.590	33.4000	29.2200	31.920	+10.297%	2,867,952	-47.431%
2022-08-05	27.900	28.9700	27.4100	28.940	+1.937%	1,130,623	-42.018%
2022-08-04	29.780	29.9100	28.3300	28.390	-4.120%	1,092,455	-40.895%
2022-08-03	29.260	29.8100	28.2400	29.610	+2.244%	1,204,123	-43.330%
2022-08-02	29.340	29.6100	28.2800	28.960	-2.754%	1,610,155	-42.058%
2022-08-01	28.600	30.9800	27.6600	29.780	+2.690%	1,830,302	-43.653%
2022-07-29	29.740	30.0000	28.4300	29.000	-4.354%	2,493,069	-42.138%
2022-07-28	27.000	30.8800	26.8900	30.320	+7.214%	2,712,482	-44.657%
2022-07-27	27.400	28.6300	26.8800	28.280	+5.918%	1,693,392	-40.665%
2022-07-26	27.170	27.3100	26.3200	26.700	-4.643%	1,112,923	-37.154%
2022-07-25	27.870	28.2600	27.3600	28.000	-0.143%	1,234,564	-40.071%
2022-07-22	28.920	29.2800	27.6300	28.040	-4.398%	1,299,955	-40.157%
2022-07-21	28.900	29.4400	28.1101	29.330	+0.825%	1,197,273	-42.789%
2022-07-20	28.030	29.3700	27.4601	29.090	+4.265%	1,265,361	-42.317%
2022-07-19	26.730	28.2299	26.5100	27.900	+5.642%	1,189,490	-39.857%
2022-07-18	26.300	28.0700	26.2000	26.410	+1.616%	1,266,444	-36.463%
2022-07-15	25.820	26.2500	25.3617	25.990	+3.012%	945,961	-35.437%
2022-07-14	25.460	26.0100	24.8100	25.230	-1.484%	967,613	-33.492%
2022-07-13	25.180	26.4300	24.7745	25.610	-0.350%	984,265	-34.479%
2022-07-12	26.000	26.8699	25.2200	25.700	-0.194%	1,159,634	-34.708%
2022-07-11	26.580	27.1200	25.7000	25.750	-5.539%	1,159,383	-34.835%
2022-07-08	28.000	28.4600	27.0600	27.260	-4.451%	1,456,463	-38.445%
2022-07-07	26.560	29.0900	26.2500	28.530	+7.823%	1,780,418	-41.185%
2022-07-06	28.060	28.6000	26.3000	26.460	-5.702%	1,510,520	-36.584%
2022-07-05	25.860	28.1600	24.9900	28.060	+7.222%	1,357,528	-40.200%
2022-07-01	25.190	26.4507	24.6900	26.170	+4.638%	1,494,063	-35.881%
2022-06-30	26.860	26.8800	24.7500	25.010	-8.018%	2,384,207	-32.907%
2022-06-29	28.160	28.5299	27.0200	27.190	-3.922%	1,756,969	-38.286%
2022-06-28	30.500	30.8550	28.2600	28.300	-6.042%	1,423,749	-40.707%
2022-06-27	33.810	34.0680	30.0700	30.120	-9.982%	1,949,524	-44.290%
2022-06-24	31.770	33.6100	31.7000	33.460	+5.853%	2,709,832	-49.851%
2022-06-23	29.900	31.7600	29.8200	31.610	+6.503%	1,337,487	-46.916%
2022-06-22	29.160	30.4300	29.1000	29.680	-0.202%	951,248	-43.464%
2022-06-21	29.800	31.0500	29.5400	29.740	+1.640%	1,630,180	-43.578%
2022-06-17	28.480	29.8400	28.3100	29.260	+4.463%	1,760,180	-42.652%
2022-06-16	29.530	30.1650	27.8384	28.010	-8.434%	1,540,146	-40.093%
2022-06-15	29.920	30.9450	29.2200	30.590	+2.997%	1,519,714	-45.145%
2022-06-14	29.450	30.4000	29.1600	29.700	+0.883%	927,265	-43.502%
2022-06-13	28.800	29.8800	28.1400	29.440	-4.447%	1,520,027	-43.003%
2022-06-10	29.990	31.0600	29.8101	30.810	-0.581%	1,231,278	-45.537%
2022-06-09	31.780	32.5000	30.7304	30.990	-3.187%	1,067,359	-45.854%
2022-06-08	31.460	33.4600	31.4600	32.010	+1.748%	1,104,352	-47.579%
2022-06-07	30.514	31.6500	29.8200	31.460	0.000%	1,306,666	-46.662%
2022-06-06	31.600	32.2626	30.9500	31.460	+1.977%	1,464,053	-46.662%
2022-06-03	31.720	31.7200	30.4300	30.850	-5.426%	1,084,123	-45.608%
2022-06-02	30.945	33.2300	30.8100	32.620	+6.116%	1,372,256	-48.559%
2022-06-01	32.000	32.6300	30.3600	30.740	-0.807%	1,373,467	-45.413%
2022-05-31	32.310	33.0000	30.5800	30.990	-4.085%	1,653,681	-45.854%
2022-05-27	32.080	32.5900	31.2200	32.310	+2.312%	1,257,763	-48.066%
2022-05-26	29.370	32.4826	29.3400	31.580	+7.123%	2,207,017	-46.865%
2022-05-25	25.560	29.8500	25.5600	29.480	+14.397%	2,110,393	-43.080%
2022-05-24	26.500	26.5600	24.8200	25.770	-5.327%	1,481,539	-34.886%
2022-05-23	27.920	27.9600	26.0600	27.220	-1.162%	1,115,965	-38.354%
2022-05-20	28.280	28.7300	26.0200	27.540	-1.042%	1,855,851	-39.070%
2022-05-19	27.370	28.9000	27.0700	27.830	+1.755%	1,647,307	-39.705%
2022-05-18	29.260	29.7938	27.2000	27.350	-11.546%	3,303,768	-38.647%
2022-05-17	29.000	31.4300	28.2200	30.920	+9.413%	2,768,076	-45.731%

document.getElementById("BMcC5M").onerror = function(){this.style.display='none';}; .dark-mode .xxTKqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxTKqz{ color: #333333; background-color: white; border: 2px solid #333333; }OSTKOverstock.com Incstock NASDAQ

OSTK
Overstock.com Inc
stock NASDAQ