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
0.8776 1.89% 47.3276 12:13:55
Open Price Low Price High Price Close Price Prev Close
47.03 47.02 48.659 46.45
more quote information »

OSTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.7655.0046.3148.171,805,549-7.43-13.57%
1 Month62.0063.5446.3154.521,424,101-14.67-23.67%
3 Months83.19111.2846.3176.681,365,765-35.86-43.11%
6 Months82.32111.2846.3175.481,278,856-34.99-42.51%
1 Year63.19112.295246.3178.371,717,687-15.86-25.1%
3 Years14.99128.502.5044.353,141,20432.34215.73%
5 Years16.20128.502.5044.522,570,04831.13192.15%

OSTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 46.45 -0.59 -1.25% 47.41 48.49 46.31 1,693,443
Jan 18 2022 47.04 -2.11 -4.29% 48.48 49.4999 46.89 2,412,652
Jan 14 2022 49.15 -2.26 -4.4% 50.57 51.67 47.85 1,961,597
Jan 13 2022 51.41 -2.35 -4.37% 54.76 55.00 51.30 1,154,502
Jan 12 2022 53.76 -1.61 -2.91% 55.51 56.72 53.24 1,684,280
Jan 11 2022 55.37 2.84 5.41% 53.16 56.15 52.21 1,795,062
Jan 10 2022 52.53 -0.87 -1.63% 52.01 53.06 51.06 1,324,974
Jan 07 2022 53.40 0.08 0.15% 53.71 55.67 52.83 1,117,590
Jan 06 2022 53.32 -1.02 -1.88% 54.25 55.415 52.4606 1,592,432
Jan 05 2022 54.34 -4.29 -7.32% 58.01 58.35 53.86 1,835,916
Jan 04 2022 58.63 -1.32 -2.2% 59.48 60.20 56.51 1,250,382
Jan 03 2022 59.95 0.94 1.59% 60.0663 60.3281 57.88 1,401,794
Dec 31 2021 59.01 -1.63 -2.69% 60.87 61.53 58.80 963,112
Dec 30 2021 60.64 0.92 1.54% 58.94 62.2355 58.94 953,134
Dec 29 2021 59.72 -0.40 -0.67% 60.00 60.81 57.50 1,090,132
Dec 28 2021 60.12 -0.93 -1.52% 61.19 62.73 59.70 1,018,488
Dec 27 2021 61.05 -1.80 -2.86% 63.00 63.54 60.15 1,336,943
Dec 23 2021 62.85 0.88 1.42% 62.00 63.36 61.1775 1,047,387
Dec 22 2021 61.97 -2.05 -3.2% 64.30 64.7288 61.70 1,015,693
Dec 21 2021 64.02 2.10 3.39% 62.69 64.82 61.66 1,192,724
Dec 20 2021 61.92 -2.46 -3.82% 62.76 64.81 60.22 1,286,336
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.