1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Overstock com Inc (OSTK)
  7. Historical

OSTK

Overstock com Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Overstock com Inc OSTK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.20 1.57% 77.60 20:00:01
Open Price Low Price High Price Close Price Prev Close
77.79 76.95 80.26 77.67 76.40
more quote information »

OSTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.7180.2671.5376.10893,0400.891.16%
1 Month71.0084.2670.4776.981,259,5616.609.3%
3 Months82.9386.6065.0373.211,240,677-5.33-6.43%
6 Months77.00102.7564.8578.621,486,5690.600.78%
1 Year78.3238112.295246.7571.292,322,587-0.7238-0.92%
3 Years26.25128.502.5042.223,174,80351.35195.62%
5 Years14.75128.502.5043.862,503,93362.85426.1%

OSTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 77.67 1.27 1.66% 77.79 80.26 76.95 1,351,450
Oct 14 2021 76.40 2.59 3.51% 73.71 76.40 71.53 1,417,087
Oct 13 2021 73.81 -3.11 -4.04% 76.79 77.102 72.99 1,043,016
Oct 12 2021 76.92 1.05 1.38% 76.70 77.99 75.42 671,674
Oct 11 2021 75.87 -2.41 -3.08% 78.27 78.94 75.75 621,559
Oct 08 2021 78.28 1.87 2.45% 76.71 78.49 76.0878 711,863
Oct 07 2021 76.41 2.08 2.8% 75.33 77.383 74.9591 939,444
Oct 06 2021 74.33 -0.24 -0.32% 74.00 75.27 73.23 577,181
Oct 05 2021 74.57 0.77 1.04% 74.07 76.75 74.0301 646,177
Oct 04 2021 73.80 -5.17 -6.55% 78.00 78.86 73.50 1,311,425
Oct 01 2021 78.97 1.05 1.35% 78.23 80.54 77.575 1,138,671
Sep 30 2021 77.92 -3.86 -4.72% 81.5398 81.5398 76.64 1,850,073
Sep 29 2021 81.78 -0.54 -0.66% 83.10 83.90 81.53 939,375
Sep 28 2021 82.32 -1.71 -2.03% 83.20 83.70 80.43 1,539,654
Sep 27 2021 84.03 2.62 3.22% 80.93 84.26 79.8337 1,320,572
Sep 24 2021 81.41 2.80 3.56% 77.56 82.72 77.32 1,690,644
Sep 23 2021 78.61 2.90 3.83% 76.01 80.34 75.566 1,671,308
Sep 22 2021 75.71 3.45 4.77% 72.25 76.09 72.25 1,182,724
Sep 21 2021 72.26 0.32 0.44% 72.01 73.34 70.87 683,336
Sep 20 2021 71.94 -1.81 -2.45% 71.50 72.65 70.47 1,581,300
Sep 17 2021 73.75 3.35 4.76% 71.00 75.03 71.00 3,654,131
See More Historical Prices »


Your Recent History
NASDAQ
OSTK
Overstock ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.