Overstock com Historical Data - OSTK

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Overstock com Inc OSTK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 9.01 0.00 0.00 0.00 9.01 07:12:46
more quote information »

OSTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.989.448.408.682,780,4450.030.33%
1 Month6.909.446.548.092,458,2182.1130.58%
3 Months10.4710.726.548.071,760,160-1.46-13.94%
6 Months17.7429.756.5415.613,612,726-8.73-49.21%
1 Year14.9929.756.5415.823,446,047-5.98-39.89%
3 Years16.2589.806.5430.282,289,751-7.24-44.55%
5 Years21.7389.806.5429.911,415,215-12.72-58.54%

OSTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 9.015 0.49 5.69% 8.54 9.25 8.4677 2,836,553
Jan 17 2020 8.53 -0.02 -0.23% 8.60 8.9515 8.40 1,982,330
Jan 16 2020 8.5495 -0.05 -0.59% 8.60 9.10 8.49 2,161,242
Jan 15 2020 8.60 -0.01 -0.12% 8.98 9.44 8.41 4,141,655
Jan 14 2020 8.61 0.62 7.76% 8.02 9.08 7.97 4,092,846
Jan 13 2020 7.99 -0.15 -1.84% 8.15 8.30 7.92 941,291
Jan 10 2020 8.14 0.02 0.25% 8.05 8.35 7.87 1,362,405
Jan 09 2020 8.12 0.23 2.98% 7.90 8.34 7.90 1,944,539
Jan 08 2020 7.885 -0.22 -2.65% 7.83 8.17 7.72 1,534,165
Jan 07 2020 8.10 -0.10 -1.22% 8.27 8.83 7.90 5,540,016
Jan 06 2020 8.20 1.01 14.05% 7.18 8.26 7.1201 4,495,378
Jan 03 2020 7.19 0.14 1.99% 6.95 7.2493 6.86 889,087
Jan 02 2020 7.05 0.01 0.14% 7.08 7.10 6.85 633,178
Dec 31 2019 7.0401 0.11 1.59% 6.88 7.12 6.75 1,483,478
Dec 30 2019 6.9301 0.10 1.51% 6.95 7.12 6.85 1,554,270
Dec 27 2019 6.8269 0.13 1.89% 6.63 7.12 6.54 1,487,170
Dec 26 2019 6.70 -0.20 -2.9% 6.90 6.97 6.57 1,628,309
Dec 24 2019 6.90 -0.12 -1.64% 7.03 7.12 6.84 496,424
Dec 23 2019 7.015 -0.05 -0.71% 7.10 7.15 6.85 1,143,250
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.