Overstock.com (OSTK)

6.63 +0.09  +1.38%  May 31, 3:57PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Overstock.com Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 6.55 6.58 6.45 6.54 78803
May 29, 2012 6.82 6.82 6.58 6.62 80736
May 25, 2012 6.69 6.76 6.58 6.70 77220
May 24, 2012 6.55 6.76 6.35 6.73 155309
May 23, 2012 6.27 6.57 6.195 6.57 177289
May 22, 2012 6.49 6.49 6.26 6.30 193126
May 21, 2012 6.25 6.47 6.245 6.45 173070
May 18, 2012 6.34 6.40 6.15 6.25 181292
May 17, 2012 6.63 6.64 6.33 6.34 160945
May 16, 2012 6.87 6.89 6.60 6.64 146777
May 15, 2012 6.84 6.95 6.800 6.87 120579
May 14, 2012 6.85 6.92 6.779 6.84 170259
May 11, 2012 6.86 6.95 6.770 6.95 108171
May 10, 2012 6.91 6.92 6.730 6.90 175919
May 9, 2012 6.73 6.86 6.60 6.85 278609
May 8, 2012 6.71 6.855 6.61 6.79 217763
May 7, 2012 6.62 6.790 6.50 6.74 276171
May 4, 2012 6.46 6.69 6.351 6.64 368993
May 3, 2012 6.51 6.589 6.330 6.51 434625
May 2, 2012 6.01 6.60 5.95 6.55 500885
May 1, 2012 6.02 6.17 5.910 6.03 158851
April 30, 2012 6.10 6.11 5.98 6.03 117141
April 27, 2012 5.91 6.15 5.79 6.11 227069
April 26, 2012 5.65 5.86 5.64 5.86 82503
April 25, 2012 5.70 5.716 5.571 5.66 114975
April 24, 2012 5.59 5.68 5.48 5.66 130357
April 23, 2012 5.68 5.68 5.39 5.60 181180
April 20, 2012 5.98 6.00 5.68 5.75 216614
April 19, 2012 5.61 6.249 5.55 5.90 645429
April 18, 2012 5.38 5.565 5.27 5.53 250086
April 17, 2012 5.09 5.39 5.09 5.38 155442
April 16, 2012 5.01 5.06 5.00 5.04 114309
April 13, 2012 5.10 5.10 5.00 5.01 134168
April 12, 2012 5.14 5.16 5.10 5.14 56817
April 11, 2012 5.15 5.19 5.09 5.15 100522
April 10, 2012 5.20 5.23 5.09 5.10 146571
April 9, 2012 5.21 5.33 5.20 5.23 131309
April 5, 2012 5.41 5.58 5.25 5.25 223597
April 4, 2012 5.22 5.60 5.20 5.49 330039
April 3, 2012 5.31 5.32 5.25 5.26 75440
April 2, 2012 5.27 5.32 5.20 5.32 152510
March 30, 2012 5.33 5.33 5.24 5.24 111407
March 29, 2012 5.32 5.37 5.24 5.30 121558
March 28, 2012 5.57 5.57 5.31 5.36 156429
March 27, 2012 5.83 5.95 5.57 5.58 174204
March 26, 2012 5.59 5.97 5.57 5.93 192418
March 23, 2012 5.61 5.61 5.45 5.54 60878
March 22, 2012 5.52 5.65 5.43 5.62 135209
March 21, 2012 5.34 5.65 5.33 5.56 125123
March 20, 2012 5.51 5.53 5.33 5.34 86976
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

OSTK News

Looking to short $FB? $OSTK is running a deal.
about 10 days ago by trendwithin
$OSTK forms bearish "Continuation Wedge" chart pattern. http://stks.co/3rh9
about 15 days ago by RecogniaEvents
Matt Taibbi on $OSTK and $GS Who Woulda Thunk it? http://stks.co/3rak
about 15 days ago by trendwithin
@Zachlehner take a look at down the street neighbor $OSTK for one example
about 16 days ago by The_Analyst
does this response from $ZAGG to eg Grumpy Accounants critique remind anyone else of something from Patrick Byrne $OSTK. That worked well...
about 21 days ago by The_Analyst
$OSTK stock was $22 when Johnson took helm, will head to $4, poorly managed
about 22 days ago by sl5465
Why Amazon Is Undervalued
May 02, 10:04AM
$OSTK http://stks.co/3cno long setup
about 29 days ago by stt2318
E commerce is booming Alibaba, $EBAY, even keeping an eye out for $OSTK http://stks.co/3ZZZ
about 32 days ago by TMoneyTrader
$OSTK filed latest Quarterly Report http://stks.co/3Wdv
about 35 days ago by MarketBrief
Starting to become interested in $OSTK everyone shops at overstock.com Marketcap of 130M with revs of over 1B! Love the online shopping stry
about 42 days ago by DR_MCGILL
Small cap/sub $10 range break watchlist for tmrw: $OSTK $BIOS $MILL $RSH $WRLS $XOMA $XCO
about 42 days ago by TheEquitiesRoom
Listen to $OSTK Q1 2012 earnings call - live at 11:30 AM, ondemand after - http://stks.co/3Pvo
about 42 days ago by earningscast
$OSTK Bought a little for a D/T
about 42 days ago by ThirstyApples
Overstock.com Reports Q1 2012 Results
Apr 19, 9:00AM PR Newswire
$OSTK Should go to zero. Who actually shops on there?
about 48 days ago by LukeKramer
$OSTK Rallies After SEC Says No Action Against the Company
about 59 days ago by Benzinga
RT @SamAntar: PwC is an audit firm any criminal could love. They did a great job for $GRPN, $GMCR, and $OSTK // you forget MF global!
about 62 days ago by Tofutodd
$OSTK forms bearish "Flag" chart pattern. http://stks.co/37vW
about 64 days ago by RecogniaEvents
Amazon Meet Asimov
Mar 28, 10:12AM
Sub $10 range break momentum stocks for tmrw: $OSTK $AMSRS $DANG $SIGA $EXEL $GLDD $LEE $RMTI $USAT
about 66 days ago by TheEquitiesRoom
RT @danshep55 $OSTK 6 on deck/congrats
about 66 days ago by ivan_bg
Apparently there may not be much value in being the $OSTK of China. Online discount retailer $VIPS prices IPO at $6.50 -- well below range.
about 69 days ago by lamonicabuzz
$ostk
about 70 days ago by clayham
$OSTK filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2zmp
about 71 days ago by MarketBrief
RT @SamAntar Reminder: $OSTK is booted out of NASDAQ Internet Index effective Monday 3/19/12.
about 74 days ago by jkings1

Recent Quotes

Symbol Price Chg Chg % Market Cap
OSTK 6.63 +0.09 +1.38% 153.17M
OSN 0.9161 -0.03 -3.57% 18.32M
OSIS 63.86 +0.16 +0.25% 1.259B
OSIR 6.32 -0.66 -9.46% 229.15M
OSHC 11.98 -0.02 -0.17% 87.48M
OSG 10.97 -0.04 -0.36% 335.25M
OSBC 1.33 +0.07 +5.56% 17.74M
ORRF 7.55 +0.03 +0.40% 60.61M
ORLY 95.90 +0.18 +0.19% 12.16B
ORI 9.87 -0.01 -0.10% 2.562B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close