Dark

OSTK
Overstock.com Inc
stock NASDAQ

Inactive

Nov 3, 2023

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

Pre-market

0.00USD-100.000%(-15.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-03	16.3100	17.5234	15.9100	16.7800	+5.468%	3,736,902	0.000%
2023-11-02	15.7400	16.1650	15.5500	15.9100	+4.260%	1,768,179	+5.468%
2023-11-01	16.0500	16.1450	14.7600	15.2600	-2.179%	2,315,428	+9.961%
2023-10-31	15.5400	15.9199	15.3200	15.6000	-0.256%	2,251,065	+7.564%
2023-10-30	14.4700	15.8200	14.0500	15.6400	+12.276%	4,423,286	+7.289%
2023-10-27	15.3000	15.7282	13.7100	13.9300	-9.545%	3,673,495	+20.459%
2023-10-26	15.1500	16.6000	14.9200	15.4000	+0.654%	3,572,970	+8.961%
2023-10-25	15.5000	15.6600	14.9300	15.3000	-4.075%	2,798,173	+9.673%
2023-10-24	16.0000	16.5100	15.4300	15.9500	+4.180%	2,975,028	+5.204%
2023-10-23	15.4000	15.9300	15.1300	15.3100	-1.480%	1,578,628	+9.602%
2023-10-20	15.8500	16.1100	14.9000	15.5400	-3.238%	2,260,375	+7.979%
2023-10-19	17.0800	17.2100	15.8500	16.0600	-6.519%	2,490,106	+4.483%
2023-10-18	17.7600	18.0000	17.0200	17.1800	-3.915%	2,129,115	-2.328%
2023-10-17	17.3900	18.0900	16.9600	17.8800	+3.652%	3,372,274	-6.152%
2023-10-16	15.0300	17.5500	14.6800	17.2500	+14.847%	6,572,271	-2.725%
2023-10-13	14.9100	15.2700	14.8600	15.0200	-0.067%	1,596,799	+11.718%
2023-10-12	16.0900	16.1600	14.9900	15.0300	-6.993%	2,613,386	+11.643%
2023-10-11	16.6800	17.0600	16.0740	16.1600	-3.349%	1,856,003	+3.837%
2023-10-10	16.4500	17.4200	16.3300	16.7200	+3.594%	2,403,786	+0.359%
2023-10-09	17.1200	17.2700	15.9000	16.1400	-7.560%	3,379,888	+3.965%
2023-10-06	16.0100	17.7900	15.8700	17.4600	+11.069%	4,642,880	-3.895%
2023-10-05	15.9400	16.0700	15.0900	15.7200	+5.291%	2,736,508	+6.743%
2023-10-04	15.0300	15.1550	14.8300	14.9300	-0.665%	1,522,680	+12.391%
2023-10-03	15.1500	15.7300	14.8200	15.0300	-0.066%	2,097,936	+11.643%
2023-10-02	15.6900	15.8000	14.8200	15.0400	-4.930%	2,022,622	+11.569%
2023-09-29	16.3000	16.5000	15.7600	15.8200	-0.566%	1,942,602	+6.068%
2023-09-28	15.7500	16.1050	15.6134	15.9100	+0.760%	1,646,215	+5.468%
2023-09-27	16.3100	16.5800	15.6850	15.7900	-3.188%	1,744,858	+6.270%
2023-09-26	17.1100	17.1100	16.2400	16.3100	-5.723%	1,631,476	+2.882%
2023-09-25	17.3000	17.5700	17.0600	17.3000	-0.115%	1,194,045	-3.006%
2023-09-22	17.8100	18.0800	17.2450	17.3200	-2.202%	1,218,217	-3.118%
2023-09-21	17.6800	18.1770	17.3700	17.7100	-1.337%	1,487,422	-5.251%
2023-09-20	18.2600	19.0568	17.9300	17.9500	-1.374%	1,664,194	-6.518%
2023-09-19	18.5200	18.7800	17.9050	18.2000	-2.830%	2,214,678	-7.802%
2023-09-18	19.7700	19.8487	18.6900	18.7300	-5.737%	2,080,630	-10.411%
2023-09-15	20.9700	20.9950	19.7850	19.8700	-5.246%	1,827,994	-15.551%
2023-09-14	21.4000	21.6700	20.9300	20.9700	-2.009%	1,431,946	-19.981%
2023-09-13	20.2300	21.5169	20.0900	21.4000	+5.367%	2,589,775	-21.589%
2023-09-12	20.5300	20.8000	20.0400	20.3100	-3.055%	1,418,151	-17.381%
2023-09-11	20.6900	21.1200	20.4000	20.9500	+0.191%	1,538,817	-19.905%
2023-09-08	20.2100	21.2300	20.1500	20.9100	+1.554%	2,275,344	-19.751%
2023-09-07	20.8000	20.8000	18.8099	20.5900	-1.906%	6,608,983	-18.504%
2023-09-06	24.8100	25.1500	19.6901	20.9900	-23.478%	15,956,358	-20.057%
2023-09-05	26.2000	27.6600	26.0400	27.4300	+3.353%	1,372,502	-38.826%
2023-09-01	26.4400	26.9600	26.3700	26.5400	+1.647%	1,008,885	-36.775%
2023-08-31	26.2200	26.7997	25.7900	26.1100	-0.382%	1,272,754	-35.733%
2023-08-30	26.3000	26.8150	25.9401	26.2100	-1.373%	1,341,927	-35.979%
2023-08-29	25.5400	27.3000	25.1700	26.5750	+4.626%	1,768,616	-36.858%
2023-08-28	25.0500	25.6800	24.7701	25.4000	+2.709%	1,153,660	-33.937%
2023-08-25	24.4200	25.0000	23.9300	24.7300	+2.785%	1,755,984	-32.147%
2023-08-24	24.1900	24.8100	23.5200	24.0600	-0.661%	1,744,775	-30.258%
2023-08-23	23.6400	24.7300	23.3300	24.2200	+1.254%	2,453,414	-30.718%
2023-08-22	25.0300	25.0300	23.8450	23.9200	-4.435%	2,287,742	-29.849%
2023-08-21	26.4000	26.4000	24.8355	25.0300	-4.829%	2,476,632	-32.960%
2023-08-18	25.5700	27.1400	25.2600	26.3000	+0.420%	1,595,514	-36.198%
2023-08-17	27.0000	27.8800	26.1700	26.1900	-3.036%	1,895,282	-35.930%
2023-08-16	29.5500	29.6400	26.9425	27.0100	-9.816%	2,964,351	-37.875%
2023-08-15	31.5800	31.5900	29.9000	29.9500	-5.550%	1,392,967	-43.973%
2023-08-14	31.5300	31.7650	30.8700	31.7100	+0.571%	825,915	-47.083%
2023-08-11	30.8100	31.7000	30.4600	31.5300	+1.285%	1,247,626	-46.781%
2023-08-10	31.2500	31.8790	30.9650	31.1300	+0.679%	1,305,114	-46.097%
2023-08-09	32.1600	32.3500	30.8900	30.9200	-4.862%	1,462,699	-45.731%
2023-08-08	32.0000	32.8900	31.1400	32.5000	-0.824%	1,817,782	-48.369%
2023-08-07	33.7800	34.1200	32.4600	32.7700	-3.219%	1,809,044	-48.795%
2023-08-04	36.2500	36.3200	33.8200	33.8600	-6.516%	2,352,072	-50.443%
2023-08-03	38.4000	38.7300	36.0800	36.2200	-4.332%	2,592,812	-53.672%
2023-08-02	36.2500	39.2733	35.8701	37.8600	+2.159%	4,070,187	-55.679%
2023-08-01	36.2000	37.1800	35.0100	37.0600	+1.618%	2,283,706	-54.722%
2023-07-31	35.8100	36.9050	35.3500	36.4700	+4.230%	2,559,232	-53.990%
2023-07-28	35.9500	36.2033	33.5100	34.9900	-0.086%	3,744,847	-52.043%
2023-07-27	34.3000	39.0000	33.8000	35.0200	+12.641%	9,309,148	-52.085%
2023-07-26	30.6000	31.3400	30.3300	31.0900	+1.040%	1,712,898	-46.028%
2023-07-25	30.8700	31.5100	30.7100	30.7700	-0.485%	1,158,460	-45.466%
2023-07-24	32.0500	32.5200	30.6200	30.9200	-3.496%	1,586,547	-45.731%
2023-07-21	31.9200	32.8300	31.6600	32.0400	+0.945%	1,601,314	-47.628%
2023-07-20	32.0000	32.9100	31.3500	31.7400	-0.626%	2,259,405	-47.133%
2023-07-19	32.7600	33.3700	31.5100	31.9400	-0.900%	1,664,559	-47.464%
2023-07-18	32.4000	33.5800	31.9600	32.2300	-0.402%	1,526,174	-47.937%
2023-07-17	31.3500	33.2000	30.7200	32.3600	+3.453%	2,090,394	-48.146%
2023-07-14	32.3100	32.3100	30.5600	31.2800	-1.666%	1,913,398	-46.355%
2023-07-13	31.0900	32.1700	30.8700	31.8100	+3.346%	1,911,786	-47.249%
2023-07-12	31.3400	31.5500	30.2920	30.7800	+0.195%	1,959,478	-45.484%
2023-07-11	29.9300	30.9500	29.3000	30.7200	+3.854%	1,953,149	-45.378%
2023-07-10	29.1100	30.4300	29.0400	29.5800	+0.732%	1,972,178	-43.272%
2023-07-07	27.5700	29.9600	27.5050	29.3650	+5.687%	3,151,735	-42.857%
2023-07-06	30.5500	30.8799	27.3100	27.7850	-10.803%	4,883,113	-39.608%
2023-07-05	32.1400	32.8000	31.1300	31.1500	-2.838%	2,800,713	-46.132%
2023-07-03	32.7500	32.8400	31.6000	32.0600	-1.566%	2,299,662	-47.661%
2023-06-30	31.9200	32.7700	30.1500	32.5700	+6.542%	7,475,586	-48.480%
2023-06-29	27.7100	31.7700	27.7000	30.5700	+19.695%	15,445,198	-45.110%
2023-06-28	24.9900	26.4400	24.6200	25.5400	+6.107%	3,833,518	-34.299%
2023-06-27	23.2100	24.7800	22.8499	24.0700	+4.380%	2,511,024	-30.287%
2023-06-26	24.1400	24.1400	22.3900	23.0600	-3.555%	2,394,926	-27.233%
2023-06-23	24.5200	24.5900	23.5100	23.9100	-3.744%	4,424,732	-29.820%
2023-06-22	22.4400	26.0100	22.0400	24.8400	+17.280%	11,377,318	-32.448%
2023-06-21	20.7300	21.5200	20.3800	21.1800	+2.716%	1,392,050	-20.774%
2023-06-20	21.8400	21.8900	20.4700	20.6200	-5.974%	1,444,336	-18.623%
2023-06-16	22.7500	22.8500	21.6400	21.9300	-0.769%	1,613,202	-23.484%
2023-06-15	22.3100	22.7500	22.0200	22.1000	-1.119%	1,698,200	-24.072%
2023-06-14	21.0000	22.8600	20.8200	22.3500	+6.632%	2,895,426	-24.922%
2023-06-13	20.5200	21.7000	20.2700	20.9600	+3.660%	1,984,478	-19.943%
2023-06-12	20.7500	20.7900	20.1200	20.2200	-2.507%	900,585	-17.013%
2023-06-09	21.8700	22.2100	20.6912	20.7400	-5.037%	1,065,167	-19.094%
2023-06-08	21.5000	21.8800	21.1600	21.8400	+1.581%	838,175	-23.168%
2023-06-07	22.0200	22.4500	21.4500	21.5000	-0.186%	1,264,624	-21.953%
2023-06-06	19.3800	22.0300	19.3800	21.5400	+11.606%	2,512,046	-22.098%
2023-06-05	19.5600	19.9000	19.2900	19.3000	-1.931%	703,424	-13.057%
2023-06-02	19.1100	19.7500	19.0650	19.6800	+4.625%	1,182,718	-14.736%
2023-06-01	18.7900	19.2200	18.0400	18.8100	+0.427%	1,287,036	-10.792%
2023-05-31	18.7200	18.8780	18.2200	18.7300	-1.213%	833,506	-10.411%
2023-05-30	18.4100	19.0000	18.1900	18.9600	+4.867%	1,015,346	-11.498%
2023-05-26	17.7000	18.3100	17.5700	18.0800	+2.089%	932,593	-7.190%
2023-05-25	17.9800	18.0750	17.4950	17.7100	-1.172%	1,091,912	-5.251%
2023-05-24	17.5000	18.1700	17.1800	17.9200	+1.818%	1,094,108	-6.362%
2023-05-23	17.7000	18.4400	17.5200	17.6000	-1.068%	1,319,877	-4.659%
2023-05-22	17.9900	18.1150	17.7200	17.7900	-1.167%	939,592	-5.677%
2023-05-19	18.7100	18.7100	17.8500	18.0000	-2.965%	1,065,153	-6.778%
2023-05-18	18.7200	18.8200	18.2000	18.5500	-0.908%	1,041,567	-9.542%
2023-05-17	18.4500	18.8200	18.2000	18.7200	+1.629%	990,306	-10.363%
2023-05-16	19.7000	19.7000	18.3600	18.4200	-7.623%	974,718	-8.903%
2023-05-15	19.2000	20.0599	19.1100	19.9400	+3.102%	878,860	-15.848%
2023-05-12	20.2400	20.3450	19.1100	19.3400	-4.257%	841,211	-13.237%
2023-05-11	20.5000	20.7400	20.1700	20.2000	-0.932%	749,657	-16.931%
2023-05-10	21.0200	21.1800	20.0800	20.3900	-1.355%	1,092,987	-17.705%
2023-05-09	19.6600	20.7475	19.6600	20.6700	+4.026%	1,164,708	-18.820%
2023-05-08	19.8600	19.9699	19.2317	19.8700	-0.501%	997,777	-15.551%
2023-05-05	20.0800	20.3700	19.9600	19.9700	+1.216%	1,161,702	-15.974%
2023-05-04	20.0500	20.5300	19.6800	19.7300	-1.987%	762,117	-14.952%
2023-05-03	19.7800	20.7942	19.7800	20.1300	+0.600%	960,817	-16.642%
2023-05-02	19.5000	20.2700	19.1877	20.0100	+2.040%	1,675,800	-16.142%
2023-05-01	20.4600	20.5963	19.5300	19.6100	-3.684%	1,233,855	-14.431%
2023-04-28	20.1800	21.0400	20.1191	20.3600	+1.143%	1,482,122	-17.583%
2023-04-27	19.6100	21.4400	19.4700	20.1300	+11.400%	3,552,533	-16.642%
2023-04-26	18.2500	18.8900	17.9910	18.0700	-0.441%	1,126,720	-7.139%
2023-04-25	17.9900	18.5400	17.8708	18.1500	-0.110%	1,004,292	-7.548%
2023-04-24	17.9300	18.3197	17.7300	18.1700	+1.736%	1,052,227	-7.650%
2023-04-21	18.0450	18.0900	17.1300	17.8600	-5.553%	1,914,939	-6.047%
2023-04-20	18.8500	19.2200	18.7700	18.9100	-1.356%	572,137	-11.264%
2023-04-19	19.0500	19.4700	19.0200	19.1700	-0.930%	637,604	-12.467%
2023-04-18	19.6300	19.8900	19.1936	19.3500	-0.972%	862,771	-13.282%
2023-04-17	18.8400	19.6900	18.7600	19.5400	+3.005%	984,589	-14.125%
2023-04-14	18.5600	19.0800	18.4300	18.9700	+3.098%	1,219,342	-11.545%
2023-04-13	18.4200	18.7900	18.3000	18.4000	+1.099%	1,108,884	-8.804%
2023-04-12	19.2000	19.3700	18.1400	18.2000	-3.805%	971,621	-7.802%
2023-04-11	19.2400	19.2900	18.7900	18.9200	-1.356%	1,078,221	-11.311%
2023-04-10	18.7300	19.3600	18.4800	19.1800	+1.428%	1,142,677	-12.513%
2023-04-06	18.3200	19.0500	18.0300	18.9100	+2.355%	972,074	-11.264%
2023-04-05	20.8000	20.8000	18.2950	18.4750	-11.772%	2,262,147	-9.175%
2023-04-04	20.1200	21.1700	19.8000	20.9400	+4.805%	2,231,564	-19.866%
2023-04-03	20.2300	20.4324	19.8600	19.9800	-1.431%	1,352,769	-16.016%
2023-03-31	20.1500	20.5950	20.0248	20.2700	+0.596%	1,284,259	-17.218%
2023-03-30	20.6900	20.7800	19.8900	20.1500	-0.934%	1,235,748	-16.725%
2023-03-29	19.7400	20.4500	19.3900	20.3400	+4.094%	1,481,177	-17.502%
2023-03-28	19.2000	19.7200	19.1200	19.5400	+1.506%	1,139,779	-14.125%
2023-03-27	19.4800	19.7400	18.5400	19.2500	-1.181%	2,459,664	-12.831%
2023-03-24	19.3000	19.7800	19.1800	19.4800	-0.103%	2,078,715	-13.860%
2023-03-23	20.1700	20.7300	19.3900	19.5000	-2.010%	1,795,028	-13.949%
2023-03-22	20.5300	20.7800	19.8800	19.9000	-2.259%	1,290,100	-15.678%
2023-03-21	19.7700	20.5200	19.7000	20.3600	+4.037%	1,679,731	-17.583%
2023-03-20	19.4300	20.3800	18.9500	19.5700	+0.824%	2,572,603	-14.257%
2023-03-17	17.8900	19.5050	17.6400	19.4100	+8.496%	3,730,850	-13.550%
2023-03-16	17.5400	18.0200	17.4900	17.8900	+1.131%	1,460,913	-6.205%
2023-03-15	17.5700	17.9300	17.3900	17.6900	-0.450%	1,347,631	-5.144%
2023-03-14	18.4000	18.6800	17.3800	17.7700	-0.837%	1,443,028	-5.571%
2023-03-13	17.7100	18.1500	17.1200	17.9200	-0.775%	1,532,640	-6.362%
2023-03-10	18.0900	18.0900	17.2000	18.0600	-0.221%	1,567,297	-7.087%
2023-03-09	18.2700	18.5586	18.0300	18.1000	-1.791%	1,518,800	-7.293%
2023-03-08	18.7600	18.9099	18.1500	18.4300	-2.538%	1,302,221	-8.953%
2023-03-07	18.7900	19.1800	18.3200	18.9100	+0.853%	1,434,239	-11.264%
2023-03-06	19.0400	19.3000	18.5000	18.7500	-1.368%	1,566,869	-10.507%
2023-03-03	19.0600	19.4990	18.7800	19.0100	+1.279%	1,169,775	-11.731%
2023-03-02	18.5600	19.0000	18.3300	18.7700	+0.053%	1,524,991	-10.602%
2023-03-01	19.2500	19.5400	18.6900	18.7600	-3.149%	1,560,323	-10.554%
2023-02-28	19.6500	19.8300	19.0700	19.3700	-2.270%	1,712,712	-13.371%
2023-02-27	20.1100	20.3000	19.5900	19.8200	-0.151%	1,449,923	-15.338%
2023-02-24	20.2200	20.7500	19.3169	19.8500	-4.060%	2,167,406	-15.466%
2023-02-23	20.5400	20.7800	19.5600	20.6900	+0.779%	1,935,784	-18.898%
2023-02-22	19.4000	21.3498	19.1800	20.5300	-2.517%	4,242,589	-18.266%
2023-02-21	21.2600	21.4600	20.8000	21.0600	-3.571%	1,839,848	-20.323%
2023-02-17	21.9100	22.2300	21.3400	21.8400	+0.183%	1,024,771	-23.168%
2023-02-16	22.6900	23.0200	21.7900	21.8000	-5.750%	1,175,096	-23.028%
2023-02-15	21.7200	23.2300	21.6300	23.1300	+5.232%	1,259,755	-27.454%
2023-02-14	21.8150	22.2700	20.6500	21.9800	+1.104%	1,458,743	-23.658%
2023-02-13	21.0100	22.5985	20.7500	21.7400	+4.721%	2,031,830	-22.815%
2023-02-10	20.5000	21.1698	20.3306	20.7600	+0.145%	1,507,954	-19.171%
2023-02-09	21.8700	22.1000	20.6200	20.7300	-3.716%	1,362,825	-19.055%
2023-02-08	22.2500	22.6896	21.4600	21.5300	-6.958%	1,299,458	-22.062%
2023-02-07	22.8000	23.2400	22.2800	23.1400	+0.784%	1,574,226	-27.485%
2023-02-06	23.7950	23.7950	22.3600	22.9600	-3.812%	1,428,361	-26.916%
2023-02-03	24.4900	25.0600	23.6050	23.8700	-5.052%	1,826,102	-29.703%
2023-02-02	25.2000	25.7300	24.6200	25.1400	+3.117%	1,647,972	-33.254%
2023-02-01	24.1300	24.8000	23.1750	24.3800	+0.702%	1,654,897	-31.173%
2023-01-31	23.7300	24.6600	23.7300	24.2100	+2.023%	1,653,453	-30.690%
2023-01-30	23.7700	24.8100	23.4300	23.7300	-1.942%	991,955	-29.288%
2023-01-27	22.6400	24.6400	22.5800	24.2000	+7.174%	1,590,318	-30.661%
2023-01-26	22.6000	23.0000	22.0900	22.5800	+1.803%	828,205	-25.686%
2023-01-25	21.1800	22.2300	20.7801	22.1800	+1.837%	957,725	-24.346%
2023-01-24	21.9800	22.3400	21.6601	21.7800	-2.156%	855,226	-22.957%
2023-01-23	21.6000	22.5900	21.2900	22.2600	+3.970%	1,273,604	-24.618%
2023-01-20	20.6000	21.5500	20.3722	21.4100	+5.990%	1,333,418	-21.625%
2023-01-19	19.9800	20.3300	19.4500	20.2000	+0.448%	1,054,249	-16.931%
2023-01-18	21.2800	21.7800	20.0600	20.1100	-4.737%	1,334,057	-16.559%
2023-01-17	20.5000	21.4250	20.1750	21.1100	+2.976%	1,497,927	-20.512%
2023-01-13	20.6200	20.8100	20.1200	20.5000	-3.936%	1,519,974	-18.146%
2023-01-12	21.2300	21.6600	20.4400	21.3400	+1.619%	1,267,990	-21.368%
2023-01-11	20.3800	21.1300	20.1800	21.0000	+4.167%	1,342,942	-20.095%
2023-01-10	18.8800	20.2700	18.8400	20.1600	+6.780%	1,300,367	-16.766%
2023-01-09	18.9400	19.5900	18.4600	18.8800	+0.909%	1,759,619	-11.123%
2023-01-06	18.1200	18.7893	17.5200	18.7100	+4.234%	1,605,141	-10.315%
2023-01-05	18.3300	18.3300	17.7250	17.9500	-2.763%	1,281,523	-6.518%
2023-01-04	18.2300	18.8100	17.0500	18.4600	-2.225%	2,561,783	-9.101%
2023-01-03	19.7300	20.0000	18.2600	18.8800	-2.479%	1,528,284	-11.123%
2022-12-30	18.8500	19.4000	18.6800	19.3600	+0.311%	1,359,553	-13.326%
2022-12-29	18.5100	19.6400	18.3900	19.3000	+4.948%	1,932,532	-13.057%
2022-12-28	18.3300	18.6319	18.0700	18.3900	-0.217%	1,173,084	-8.755%
2022-12-27	19.5500	19.6924	18.2300	18.4300	-6.684%	2,141,011	-8.953%
2022-12-23	19.0300	19.8900	18.7400	19.7500	+3.457%	1,518,812	-15.038%
2022-12-22	19.5300	19.5353	18.5500	19.0900	-4.070%	1,555,066	-12.101%
2022-12-21	20.0600	20.5600	19.7400	19.9000	-0.699%	907,051	-15.678%
2022-12-20	20.3800	21.0400	19.9300	20.0400	-2.148%	1,031,482	-16.267%
2022-12-19	20.6700	20.6700	19.8200	20.4800	+0.245%	1,147,694	-18.066%
2022-12-16	20.5500	21.1200	20.2450	20.4300	-2.108%	1,500,891	-17.866%
2022-12-15	22.0000	22.0992	20.4801	20.8700	-7.162%	2,031,589	-19.598%
2022-12-14	22.0800	22.9599	22.0000	22.4800	+1.261%	1,094,030	-25.356%
2022-12-13	23.9500	24.4000	22.0000	22.2000	-1.726%	1,265,926	-24.414%
2022-12-12	22.8200	22.9700	21.9602	22.5900	-1.440%	1,500,199	-25.719%
2022-12-09	23.5000	23.5900	22.8400	22.9200	-3.980%	1,280,324	-26.789%
2022-12-08	24.9300	24.9500	23.5400	23.8700	-2.332%	1,071,135	-29.703%
2022-12-07	24.3200	24.8700	24.1000	24.4400	-0.529%	988,538	-31.342%
2022-12-06	25.6100	25.9000	24.5000	24.5700	-4.023%	1,472,439	-31.705%
2022-12-05	26.4000	27.1300	25.5900	25.6000	-3.723%	1,134,620	-34.453%
2022-12-02	25.6000	26.6600	25.4000	26.5900	+1.334%	766,699	-36.894%
2022-12-01	26.9200	27.2500	25.4900	26.2400	-1.427%	908,146	-36.052%
2022-11-30	25.5400	26.9100	25.3100	26.6200	+5.259%	1,383,919	-36.965%
2022-11-29	24.8300	25.7200	24.8150	25.2900	+2.389%	1,275,343	-33.650%
2022-11-28	25.2750	25.7900	23.9300	24.7000	-2.718%	1,429,106	-32.065%
2022-11-25	24.3000	25.5100	24.2400	25.3900	+3.128%	704,942	-33.911%
2022-11-23	23.8400	24.8700	23.8200	24.6200	+3.272%	865,295	-31.844%
2022-11-22	24.7000	24.9650	23.5300	23.8400	-2.813%	1,284,082	-29.614%
2022-11-21	24.5100	25.8800	24.2600	24.5300	+1.406%	1,751,278	-31.594%
2022-11-18	23.6500	24.3500	22.9600	24.1900	+3.686%	1,652,955	-30.632%
2022-11-17	23.0000	23.5500	22.8800	23.3300	-1.520%	1,052,917	-28.075%
2022-11-16	25.1600	25.1600	23.5500	23.6900	-6.842%	1,298,895	-29.168%
2022-11-15	26.7000	27.2650	25.3050	25.4300	-0.079%	1,373,767	-34.015%
2022-11-14	25.7800	26.4300	25.2500	25.4500	-1.280%	1,354,156	-34.067%
2022-11-11	25.4700	26.4700	24.7100	25.7800	+2.424%	1,642,257	-34.911%
2022-11-10	23.5900	25.4500	23.4800	25.1700	+13.840%	1,858,550	-33.333%
2022-11-09	22.6000	22.7025	21.9950	22.1100	-3.026%	1,351,688	-24.107%
2022-11-08	22.8200	23.3800	22.0591	22.8000	-0.044%	1,400,626	-26.404%
2022-11-07	22.5100	22.9900	21.1000	22.8100	+3.494%	1,206,558	-26.436%
2022-11-04	21.8500	22.3300	21.0400	22.0400	+3.962%	1,247,347	-23.866%
2022-11-03	21.4300	22.0200	21.1350	21.2000	-1.943%	1,122,564	-20.849%
2022-11-02	23.1000	23.1868	21.6000	21.6200	-6.082%	1,617,376	-22.387%
2022-11-01	24.3000	24.8900	23.0100	23.0200	-0.989%	1,382,638	-27.107%
2022-10-31	24.6400	24.9700	23.2300	23.2500	-7.000%	1,623,119	-27.828%
2022-10-28	23.5200	25.0000	23.0363	25.0000	+7.388%	1,610,253	-32.880%
2022-10-27	25.5500	26.7900	23.0100	23.2800	-9.169%	2,870,065	-27.921%
2022-10-26	24.8500	26.7200	24.6800	25.6300	+1.065%	1,589,429	-34.530%
2022-10-25	25.0300	26.0400	25.0000	25.3600	+1.399%	1,242,120	-33.833%
2022-10-24	24.2900	25.0700	23.3600	25.0100	+0.806%	1,181,956	-32.907%
2022-10-21	23.6300	24.9500	22.9550	24.8100	+4.728%	1,382,562	-32.366%
2022-10-20	23.4500	24.4400	23.1750	23.6900	+0.509%	953,080	-29.168%
2022-10-19	24.4100	24.4100	22.6200	23.5700	-5.036%	1,662,535	-28.808%
2022-10-18	25.0300	26.0600	24.4550	24.8200	+2.351%	1,117,432	-32.393%
2022-10-17	24.8500	25.7500	24.2200	24.2500	-0.492%	1,377,173	-30.804%
2022-10-14	26.6100	27.0400	24.3400	24.3700	-7.303%	902,990	-31.145%
2022-10-13	25.3100	26.8220	24.2700	26.2900	-0.303%	1,412,182	-36.173%
2022-10-12	26.2200	26.6300	25.4300	26.3700	+0.880%	851,098	-36.367%
2022-10-11	26.0100	27.0100	24.9000	26.1400	-0.191%	901,334	-35.807%
2022-10-10	26.2100	26.5200	25.5300	26.1900	+1.042%	799,294	-35.930%
2022-10-07	25.8500	26.0300	25.3400	25.9200	-1.669%	817,136	-35.262%
2022-10-06	26.2700	26.9400	25.7900	26.3600	+0.765%	774,604	-36.343%
2022-10-05	26.1300	26.2900	25.0700	26.1600	-2.279%	1,310,457	-35.856%
2022-10-04	26.5400	27.1900	26.1400	26.7700	+4.980%	1,229,111	-37.318%
2022-10-03	24.9300	25.6300	24.2000	25.5000	+4.723%	1,096,853	-34.196%
2022-09-30	24.1500	25.2200	23.6500	24.3500	-0.693%	1,105,950	-31.088%
2022-09-29	24.4900	24.7800	23.8050	24.5200	-2.155%	1,059,423	-31.566%
2022-09-28	23.5700	25.2400	23.5600	25.0600	+6.775%	1,193,947	-33.041%
2022-09-27	23.9450	24.1600	23.0200	23.4700	+0.557%	922,755	-28.504%
2022-09-26	23.8600	24.7000	23.2900	23.3400	-2.138%	910,203	-28.106%
2022-09-23	23.4000	23.9400	23.0900	23.8500	-0.042%	1,080,567	-29.644%
2022-09-22	24.9500	25.0700	23.7200	23.8600	-4.864%	1,212,534	-29.673%
2022-09-21	25.5200	26.2200	25.0300	25.0800	-1.338%	1,040,998	-33.094%
2022-09-20	26.3700	26.5899	25.3500	25.4200	-4.901%	1,077,533	-33.989%
2022-09-19	26.1000	26.8650	25.8300	26.7300	+0.906%	1,061,691	-37.224%
2022-09-16	26.6900	26.8000	25.9004	26.4900	-2.467%	1,381,266	-36.655%
2022-09-15	28.2600	29.1800	26.9400	27.1600	-5.134%	1,197,839	-38.218%
2022-09-14	28.6200	29.2099	28.1550	28.6300	-1.105%	1,058,660	-41.390%
2022-09-13	29.2000	29.6900	28.6400	28.9500	-6.613%	1,206,204	-42.038%
2022-09-12	28.7800	31.0400	28.7800	31.0000	+7.901%	1,801,842	-45.871%
2022-09-09	27.9300	28.9700	27.8000	28.7300	+4.094%	1,151,651	-41.594%
2022-09-08	25.9500	27.6200	25.4401	27.6000	+4.112%	1,041,839	-39.203%
2022-09-07	25.3500	26.5400	25.1100	26.5100	+4.617%	1,282,081	-36.703%
2022-09-06	26.0100	26.0950	24.9400	25.3400	-2.538%	1,302,661	-33.781%
2022-09-02	26.3400	26.9450	25.2200	26.0000	+0.658%	1,208,495	-35.462%
2022-09-01	25.6600	25.8800	24.9800	25.8300	-1.034%	1,076,678	-35.037%
2022-08-31	26.6400	26.8000	25.6000	26.1000	-1.136%	1,161,991	-35.709%
2022-08-30	26.8200	27.1733	25.7300	26.4000	+0.648%	1,278,917	-36.439%
2022-08-29	25.9500	26.7500	25.6700	26.2300	+0.460%	1,276,041	-36.027%
2022-08-26	27.5000	28.2800	25.8150	26.1100	-4.882%	1,497,346	-35.733%
2022-08-25	27.1900	27.9800	26.9300	27.4500	+1.498%	1,337,519	-38.871%
2022-08-24	27.0700	27.7800	26.8100	27.0450	-0.092%	1,421,418	-37.955%
2022-08-23	27.7100	27.9700	26.6950	27.0700	-0.915%	1,186,163	-38.013%
2022-08-22	28.2600	28.3400	26.9900	27.3200	-4.073%	1,517,232	-38.580%
2022-08-19	30.0000	30.0000	28.0800	28.4800	-8.070%	2,144,168	-41.081%
2022-08-18	32.0000	32.0793	30.0400	30.9800	-3.489%	1,640,663	-45.836%
2022-08-17	33.0100	33.9000	31.9700	32.1000	-5.948%	1,454,327	-47.726%
2022-08-16	30.5800	35.2000	30.1600	34.1300	+11.755%	3,453,699	-50.835%
2022-08-15	31.4000	31.7500	30.1300	30.5400	-3.690%	1,275,956	-45.056%
2022-08-12	31.6500	31.9100	30.8100	31.7100	+2.126%	878,171	-47.083%
2022-08-11	31.4000	32.8700	30.8500	31.0500	+2.917%	1,976,393	-45.958%
2022-08-10	30.3400	31.1200	29.3600	30.1700	+4.684%	1,132,136	-44.382%
2022-08-09	31.6100	31.6100	28.5000	28.8200	-9.712%	1,671,165	-41.777%
2022-08-08	29.5900	33.4000	29.2200	31.9200	+10.297%	2,867,952	-47.431%
2022-08-05	27.9000	28.9700	27.4100	28.9400	+1.937%	1,130,623	-42.018%
2022-08-04	29.7800	29.9100	28.3300	28.3900	-4.120%	1,092,455	-40.895%
2022-08-03	29.2600	29.8100	28.2400	29.6100	+2.244%	1,204,123	-43.330%
2022-08-02	29.3400	29.6100	28.2800	28.9600	-2.754%	1,610,155	-42.058%
2022-08-01	28.6000	30.9800	27.6600	29.7800	+2.690%	1,830,302	-43.653%
2022-07-29	29.7400	30.0000	28.4300	29.0000	-4.354%	2,493,069	-42.138%
2022-07-28	27.0000	30.8800	26.8900	30.3200	+7.214%	2,712,482	-44.657%
2022-07-27	27.4000	28.6300	26.8800	28.2800	+5.918%	1,693,392	-40.665%
2022-07-26	27.1700	27.3100	26.3200	26.7000	-4.643%	1,112,923	-37.154%
2022-07-25	27.8700	28.2600	27.3600	28.0000	-0.143%	1,234,564	-40.071%
2022-07-22	28.9200	29.2800	27.6300	28.0400	-4.398%	1,299,955	-40.157%
2022-07-21	28.9000	29.4400	28.1101	29.3300	+0.825%	1,197,273	-42.789%
2022-07-20	28.0300	29.3700	27.4601	29.0900	+4.265%	1,265,361	-42.317%
2022-07-19	26.7300	28.2299	26.5100	27.9000	+5.642%	1,189,490	-39.857%
2022-07-18	26.3000	28.0700	26.2000	26.4100	+1.616%	1,266,444	-36.463%
2022-07-15	25.8200	26.2500	25.3617	25.9900	+3.012%	945,961	-35.437%
2022-07-14	25.4600	26.0100	24.8100	25.2300	-1.484%	967,613	-33.492%
2022-07-13	25.1800	26.4300	24.7745	25.6100	-0.350%	984,265	-34.479%
2022-07-12	26.0000	26.8699	25.2200	25.7000	-0.194%	1,159,634	-34.708%
2022-07-11	26.5800	27.1200	25.7000	25.7500	-5.539%	1,159,383	-34.835%
2022-07-08	28.0000	28.4600	27.0600	27.2600	-4.451%	1,456,463	-38.445%
2022-07-07	26.5600	29.0900	26.2500	28.5300	+7.823%	1,780,418	-41.185%
2022-07-06	28.0600	28.6000	26.3000	26.4600	-5.702%	1,510,520	-36.584%
2022-07-05	25.8600	28.1600	24.9900	28.0600	+7.222%	1,357,528	-40.200%
2022-07-01	25.1900	26.4507	24.6900	26.1700	+4.638%	1,494,063	-35.881%
2022-06-30	26.8600	26.8800	24.7500	25.0100	-8.018%	2,384,207	-32.907%
2022-06-29	28.1600	28.5299	27.0200	27.1900	-3.922%	1,756,969	-38.286%
2022-06-28	30.5000	30.8550	28.2600	28.3000	-6.042%	1,423,749	-40.707%
2022-06-27	33.8100	34.0680	30.0700	30.1200	-9.982%	1,949,524	-44.290%
2022-06-24	31.7700	33.6100	31.7000	33.4600	+5.853%	2,709,832	-49.851%
2022-06-23	29.9000	31.7600	29.8200	31.6100	+6.503%	1,337,487	-46.916%
2022-06-22	29.1600	30.4300	29.1000	29.6800	-0.202%	951,248	-43.464%
2022-06-21	29.8000	31.0500	29.5400	29.7400	+1.640%	1,630,180	-43.578%
2022-06-17	28.4800	29.8400	28.3100	29.2600	+4.463%	1,760,180	-42.652%
2022-06-16	29.5300	30.1650	27.8384	28.0100	-8.434%	1,540,146	-40.093%
2022-06-15	29.9200	30.9450	29.2200	30.5900	+2.997%	1,519,714	-45.145%
2022-06-14	29.4500	30.4000	29.1600	29.7000	+0.883%	927,265	-43.502%
2022-06-13	28.8000	29.8800	28.1400	29.4400	-4.447%	1,520,027	-43.003%
2022-06-10	29.9900	31.0600	29.8101	30.8100	-0.581%	1,231,278	-45.537%
2022-06-09	31.7800	32.5000	30.7304	30.9900	-3.187%	1,067,359	-45.854%
2022-06-08	31.4600	33.4600	31.4600	32.0100	+1.748%	1,104,352	-47.579%
2022-06-07	30.5140	31.6500	29.8200	31.4600	0.000%	1,306,666	-46.662%
2022-06-06	31.6000	32.2626	30.9500	31.4600	+1.977%	1,464,053	-46.662%
2022-06-03	31.7200	31.7200	30.4300	30.8500	-5.426%	1,084,123	-45.608%
2022-06-02	30.9450	33.2300	30.8100	32.6200	+6.116%	1,372,256	-48.559%
2022-06-01	32.0000	32.6300	30.3600	30.7400	-0.807%	1,373,467	-45.413%
2022-05-31	32.3100	33.0000	30.5800	30.9900	-4.085%	1,653,681	-45.854%
2022-05-27	32.0800	32.5900	31.2200	32.3100	+2.312%	1,257,763	-48.066%
2022-05-26	29.3700	32.4826	29.3400	31.5800	+7.123%	2,207,017	-46.865%
2022-05-25	25.5600	29.8500	25.5600	29.4800	+14.397%	2,110,393	-43.080%
2022-05-24	26.5000	26.5600	24.8200	25.7700	-5.327%	1,481,539	-34.886%
2022-05-23	27.9200	27.9600	26.0600	27.2200	-1.162%	1,115,965	-38.354%
2022-05-20	28.2800	28.7300	26.0200	27.5400	-1.042%	1,855,851	-39.070%
2022-05-19	27.3700	28.9000	27.0700	27.8300	+1.755%	1,647,307	-39.705%
2022-05-18	29.2600	29.7938	27.2000	27.3500	-11.546%	3,303,768	-38.647%
2022-05-17	29.0000	31.4300	28.2200	30.9200	+9.413%	2,768,076	-45.731%

document.getElementById("mj8pZv").onerror = function(){this.style.display='none';}; .dark-mode .LXXkyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXXkyX{ color: #333333; background-color: white; border: 2px solid #333333; }OSTKOverstock.com Incstock NASDAQ

OSTK
Overstock.com Inc
stock NASDAQ