Overstock.com Inc (OSTKO) Exchange: PINK
Data as of May 2, 2025
$27.50 ($-1.70) -5.82%
Overstock.com Inc - Daily Information
Click for more stock information on Overstock.com Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.52 |
| Previous Close | $27.50 |
| High | $28.50 |
| Low | $26.00 |
| Adjusted Open | $27.52 |
| Previous Adjusted Close | $27.50 |
| Adjusted High | $28.50 |
| Adjusted Low | $26.00 |
About Overstock.com Inc (OSTKO)
Overstock.com Inc PRF PERPETUAL USD DIGITAL VTG Ser A1
Invest in Overstock.com Inc (OSTKO)
Historical Stock Data for Overstock.com Inc (OSTKO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | $27.52 | $28.50 | $26.00 | $27.50 | $27.50 | 8,805 |
| 2022-06-09 | $28.50 | $29.20 | $28.00 | $29.20 | $29.20 | 2,036 |
| 2022-06-08 | $27.00 | $29.00 | $27.00 | $28.50 | $28.50 | 2,634 |
| 2022-06-07 | $26.75 | $29.00 | $25.00 | $28.60 | $28.60 | 6,764 |
| 2022-06-06 | $27.00 | $28.99 | $27.00 | $28.99 | $28.99 | 1,028 |
| 2022-06-03 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 52 |
| 2022-06-02 | $28.00 | $29.49 | $27.75 | $29.49 | $29.49 | 3,383 |
| 2022-06-01 | $26.52 | $29.69 | $26.52 | $27.50 | $27.50 | 848 |
| 2022-05-31 | $28.50 | $28.50 | $27.00 | $27.25 | $27.25 | 1,980 |
| 2022-05-27 | $28.00 | $28.00 | $27.80 | $28.00 | $28.00 | 1,643 |
| 2022-05-26 | $25.50 | $28.70 | $25.50 | $28.00 | $28.00 | 7,662 |
| 2022-05-25 | $24.30 | $27.70 | $24.00 | $27.70 | $27.70 | 4,888 |
| 2022-05-24 | $23.00 | $23.00 | $22.00 | $22.00 | $22.00 | 1,719 |
| 2022-05-23 | $24.50 | $24.50 | $23.10 | $23.10 | $23.10 | 828 |
| 2022-05-20 | $24.20 | $24.20 | $23.65 | $24.00 | $24.00 | 8,714 |
| 2022-05-19 | $24.50 | $25.00 | $24.10 | $25.00 | $25.00 | 1,733 |
| 2022-05-18 | $26.00 | $26.00 | $24.00 | $24.00 | $24.00 | 2,764 |
| 2022-05-17 | $26.00 | $28.50 | $26.00 | $28.50 | $28.50 | 2,015 |
| 2022-05-16 | $27.05 | $27.05 | $22.12 | $26.00 | $26.00 | 2,696 |
| 2022-05-13 | $29.75 | $29.75 | $26.24 | $28.00 | $28.00 | 2,129 |
| 2022-05-12 | $24.80 | $30.39 | $24.00 | $27.40 | $27.40 | 4,588 |
| 2022-05-11 | $28.00 | $29.99 | $26.00 | $29.99 | $29.99 | 1,400 |
| 2022-05-10 | $29.03 | $30.50 | $29.00 | $30.50 | $30.50 | 1,684 |
| 2022-05-09 | $30.22 | $30.60 | $28.00 | $30.40 | $30.40 | 2,009 |
| 2022-05-06 | $33.00 | $33.00 | $32.48 | $32.50 | $32.50 | 1,389 |
| 2022-05-05 | $32.53 | $32.53 | $31.25 | $31.25 | $31.25 | 686 |
| 2022-05-04 | $32.50 | $34.00 | $32.50 | $34.00 | $34.00 | 1,853 |
| 2022-05-03 | $31.00 | $35.00 | $31.00 | $32.30 | $32.30 | 2,404 |
| 2022-05-02 | $27.90 | $33.50 | $27.90 | $30.70 | $30.70 | 7,315 |
| 2022-04-29 | $25.70 | $30.50 | $25.70 | $27.70 | $27.70 | 3,962 |
| 2022-04-28 | $27.00 | $29.20 | $25.82 | $25.82 | $25.82 | 4,244 |
| 2022-04-27 | $26.25 | $31.50 | $26.25 | $31.50 | $31.50 | 1,826 |
| 2022-04-26 | $30.13 | $30.13 | $20.00 | $28.00 | $28.00 | 3,304 |
| 2022-04-25 | $30.00 | $31.00 | $22.00 | $30.99 | $30.99 | 4,582 |
| 2022-04-22 | $31.07 | $31.07 | $30.00 | $30.50 | $30.50 | 930 |
| 2022-04-21 | $32.70 | $33.11 | $31.00 | $31.00 | $31.00 | 4,512 |
| 2022-04-20 | $34.00 | $34.00 | $33.50 | $34.00 | $34.00 | 1,044 |
| 2022-04-19 | $33.47 | $40.00 | $33.47 | $37.00 | $37.00 | 1,547 |
| 2022-04-18 | $33.50 | $35.10 | $32.00 | $34.50 | $34.50 | 1,932 |
| 2022-04-14 | $37.00 | $37.00 | $35.00 | $35.00 | $35.00 | 2,566 |
| 2022-04-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 189 |
| 2022-04-12 | $37.00 | $37.50 | $36.75 | $37.00 | $37.00 | 2,262 |
| 2022-04-11 | $36.30 | $36.51 | $36.05 | $36.10 | $36.10 | 1,693 |
| 2022-04-08 | $35.50 | $37.00 | $35.50 | $37.00 | $37.00 | 2,491 |
| 2022-04-07 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 316 |
| 2022-04-06 | $37.48 | $39.50 | $35.00 | $38.50 | $38.50 | 2,483 |
| 2022-04-05 | $39.50 | $39.50 | $35.19 | $39.00 | $39.00 | 1,400 |
| 2022-04-04 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 280 |
| 2022-04-01 | $36.75 | $38.48 | $36.50 | $38.48 | $38.48 | 7,761 |
| 2022-03-31 | $42.00 | $42.00 | $39.50 | $40.50 | $40.50 | 4,991 |
| 2022-03-30 | $44.50 | $44.50 | $42.00 | $42.00 | $42.00 | 4,639 |
| 2022-03-29 | $43.55 | $46.39 | $43.00 | $46.39 | $46.39 | 2,951 |
| 2022-03-28 | $41.50 | $43.99 | $40.00 | $43.99 | $43.99 | 982 |
| 2022-03-25 | $43.00 | $43.00 | $40.00 | $40.00 | $40.00 | 726 |
| 2022-03-24 | $43.30 | $44.50 | $43.30 | $44.50 | $44.50 | 2,766 |
| 2022-03-23 | $45.00 | $46.00 | $45.00 | $46.00 | $46.00 | 786 |
| 2022-03-22 | $45.75 | $46.20 | $44.00 | $45.00 | $45.00 | 2,618 |
| 2022-03-21 | $46.02 | $46.02 | $45.00 | $45.00 | $45.00 | 2,618 |
| 2022-03-18 | $46.00 | $47.01 | $46.00 | $47.01 | $47.01 | 1,728 |
| 2022-03-17 | $41.00 | $48.00 | $41.00 | $48.00 | $48.00 | 2,876 |
| 2022-03-16 | $42.00 | $42.50 | $38.61 | $42.50 | $42.50 | 4,617 |
| 2022-03-15 | $39.00 | $42.90 | $37.90 | $40.00 | $40.00 | 4,162 |
| 2022-03-14 | $40.00 | $40.25 | $36.50 | $36.50 | $36.50 | 5,233 |
| 2022-03-11 | $43.00 | $43.00 | $39.50 | $39.50 | $39.50 | 2,010 |
| 2022-03-10 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1,098 |
| 2022-03-09 | $46.90 | $48.00 | $46.00 | $46.50 | $46.50 | 3,709 |
| 2022-03-08 | $45.20 | $47.50 | $44.21 | $46.50 | $46.50 | 4,712 |
| 2022-03-07 | $48.25 | $49.50 | $42.73 | $44.26 | $44.26 | 5,483 |
| 2022-03-04 | $49.13 | $49.13 | $44.00 | $48.75 | $48.75 | 9,006 |
| 2022-03-03 | $50.00 | $50.00 | $48.50 | $49.75 | $49.75 | 6,137 |
| 2022-03-02 | $50.00 | $51.00 | $48.00 | $50.00 | $50.00 | 4,645 |
| 2022-03-01 | $48.75 | $51.50 | $47.00 | $49.75 | $49.75 | 15,077 |
| 2022-02-28 | $43.00 | $49.00 | $42.00 | $48.49 | $48.49 | 10,993 |
| 2022-02-25 | $41.00 | $43.00 | $37.60 | $43.00 | $43.00 | 133,936 |
| 2022-02-24 | $34.55 | $40.00 | $34.25 | $39.45 | $39.45 | 82,047 |
| 2022-02-23 | $39.00 | $40.50 | $34.00 | $36.00 | $36.00 | 14,299 |
| 2022-02-22 | $30.60 | $35.90 | $25.60 | $27.50 | $27.50 | 10,953 |
| 2022-02-18 | $33.00 | $33.00 | $28.03 | $30.00 | $30.00 | 10,780 |
| 2022-02-17 | $34.50 | $34.69 | $30.00 | $32.50 | $32.50 | 7,512 |
| 2022-02-16 | $35.15 | $36.75 | $32.25 | $32.25 | $32.25 | 6,366 |
| 2022-02-15 | $37.00 | $37.00 | $35.50 | $36.75 | $36.75 | 7,448 |
| 2022-02-14 | $35.50 | $35.50 | $33.75 | $35.20 | $35.20 | 5,935 |
| 2022-02-11 | $37.00 | $37.00 | $34.25 | $34.50 | $34.50 | 18,291 |
| 2022-02-10 | $38.00 | $39.00 | $37.00 | $37.00 | $37.00 | 10,219 |
| 2022-02-09 | $37.90 | $45.50 | $37.90 | $39.00 | $39.00 | 20,443 |
| 2022-02-08 | $35.50 | $38.00 | $35.15 | $38.00 | $38.00 | 6,850 |
| 2022-02-07 | $35.00 | $36.25 | $34.65 | $35.26 | $35.26 | 6,678 |
| 2022-02-04 | $34.50 | $35.52 | $34.25 | $34.25 | $34.25 | 10,842 |
| 2022-02-03 | $35.00 | $36.00 | $34.50 | $35.00 | $35.00 | 3,791 |
| 2022-02-02 | $38.00 | $38.00 | $35.00 | $35.01 | $35.01 | 7,155 |
| 2022-02-01 | $35.00 | $38.00 | $35.00 | $36.00 | $36.00 | 20,296 |
| 2022-01-31 | $33.50 | $38.00 | $32.00 | $38.00 | $38.00 | 20,083 |
| 2022-01-28 | $31.00 | $32.50 | $29.00 | $31.00 | $31.00 | 12,796 |
| 2022-01-27 | $31.55 | $33.00 | $29.00 | $29.00 | $29.00 | 5,856 |
| 2022-01-26 | $30.00 | $35.00 | $30.00 | $30.00 | $30.00 | 2,787 |
| 2022-01-25 | $32.00 | $32.00 | $28.00 | $31.00 | $31.00 | 6,791 |
| 2022-01-24 | $31.00 | $33.50 | $26.00 | $33.00 | $33.00 | 15,496 |
| 2022-01-21 | $39.00 | $39.00 | $22.00 | $34.00 | $34.00 | 21,949 |
| 2022-01-20 | $39.00 | $39.00 | $37.00 | $37.00 | $37.00 | 3,422 |
| 2022-01-19 | $39.00 | $39.00 | $36.90 | $36.90 | $36.90 | 7,673 |
| 2022-01-18 | $40.00 | $40.50 | $36.00 | $36.90 | $36.90 | 7,673 |
| 2022-01-14 | $38.50 | $40.50 | $37.50 | $37.50 | $37.50 | 2,846 |
| 2022-01-13 | $41.00 | $41.00 | $39.01 | $40.00 | $40.00 | 3,132 |
| 2022-01-12 | $43.50 | $43.50 | $39.00 | $40.75 | $40.75 | 6,930 |
| 2022-01-11 | $39.75 | $42.00 | $39.38 | $42.00 | $42.00 | 11,915 |
| 2022-01-10 | $40.50 | $40.65 | $38.50 | $40.00 | $40.00 | 5,566 |
| 2022-01-07 | $42.50 | $43.00 | $40.50 | $40.50 | $40.50 | 7,270 |
| 2022-01-06 | $42.00 | $42.50 | $37.00 | $41.50 | $41.50 | 5,261 |
| 2022-01-05 | $46.00 | $46.00 | $40.00 | $40.00 | $40.00 | 6,016 |
| 2022-01-04 | $47.00 | $47.00 | $42.00 | $45.00 | $45.00 | 3,961 |
| 2022-01-03 | $50.00 | $50.00 | $45.00 | $45.25 | $45.25 | 8,563 |
| 2021-12-31 | $49.00 | $49.10 | $46.12 | $47.00 | $47.00 | 3,136 |
| 2021-12-30 | $48.00 | $50.50 | $48.00 | $49.00 | $49.00 | 4,721 |
| 2021-12-29 | $49.50 | $49.50 | $47.45 | $48.00 | $48.00 | 4,248 |
| 2021-12-28 | $50.00 | $52.00 | $47.00 | $47.00 | $47.00 | 3,359 |
| 2021-12-27 | $50.00 | $51.50 | $50.00 | $50.05 | $50.05 | 1,654 |
| 2021-12-23 | $50.00 | $51.00 | $50.00 | $50.00 | $50.00 | 1,162 |
| 2021-12-22 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 954 |
| 2021-12-21 | $51.00 | $54.99 | $49.00 | $51.50 | $51.50 | 4,786 |
| 2021-12-20 | $53.00 | $53.00 | $49.03 | $51.00 | $51.00 | 2,424 |
| 2021-12-17 | $53.00 | $53.00 | $52.50 | $52.50 | $52.50 | 2,021 |
| 2021-12-16 | $55.00 | $55.00 | $53.00 | $53.00 | $53.00 | 957 |
| 2021-12-15 | $55.50 | $58.94 | $55.00 | $58.94 | $58.94 | 2,389 |
| 2021-12-14 | $58.00 | $58.00 | $50.02 | $58.00 | $58.00 | 2,164 |
| 2021-12-13 | $62.00 | $62.00 | $56.50 | $59.00 | $59.00 | 3,643 |
| 2021-12-10 | $61.15 | $68.00 | $60.00 | $63.00 | $63.00 | 4,078 |
| 2021-12-09 | $69.00 | $69.00 | $62.30 | $62.30 | $62.30 | 1,733 |
| 2021-12-08 | $71.50 | $71.50 | $69.00 | $69.00 | $69.00 | 1,338 |
| 2021-12-07 | $72.00 | $73.00 | $68.50 | $70.00 | $70.00 | 4,714 |
| 2021-12-06 | $70.50 | $71.00 | $60.29 | $70.00 | $70.00 | 8,579 |
| 2021-12-03 | $75.00 | $75.00 | $66.50 | $71.00 | $71.00 | 3,529 |
| 2021-12-02 | $74.90 | $77.65 | $72.00 | $72.00 | $72.00 | 1,920 |
| 2021-12-01 | $79.00 | $82.55 | $71.10 | $82.55 | $82.55 | 3,447 |
| 2021-11-30 | $78.00 | $79.50 | $75.00 | $78.00 | $78.00 | 1,803 |
| 2021-11-29 | $79.00 | $82.00 | $72.00 | $82.00 | $82.00 | 1,920 |
| 2021-11-26 | $80.00 | $80.00 | $70.90 | $79.89 | $79.73 | 1,537 |
| 2021-11-24 | $80.00 | $80.00 | $72.00 | $80.00 | $79.84 | 732 |
| 2021-11-23 | $84.00 | $84.00 | $75.00 | $81.72 | $81.56 | 3,730 |
| 2021-11-22 | $86.50 | $87.00 | $84.50 | $84.50 | $84.34 | 7,781 |
| 2021-11-19 | $83.00 | $89.00 | $83.00 | $87.00 | $86.83 | 3,384 |
| 2021-11-18 | $86.25 | $87.00 | $84.00 | $84.00 | $83.84 | 3,735 |
| 2021-11-17 | $86.50 | $89.00 | $85.00 | $85.50 | $85.33 | 5,201 |
| 2021-11-16 | $83.50 | $88.00 | $83.10 | $88.00 | $87.83 | 26,879 |
| 2021-11-15 | $84.50 | $86.00 | $84.00 | $84.00 | $83.84 | 6,049 |
| 2021-11-12 | $80.00 | $83.00 | $80.00 | $83.00 | $82.84 | 3,736 |
| 2021-11-11 | $80.00 | $81.50 | $77.00 | $79.00 | $78.85 | 2,883 |
| 2021-11-10 | $83.00 | $83.00 | $75.00 | $78.98 | $78.82 | 9,898 |
| 2021-11-09 | $84.00 | $85.00 | $82.01 | $82.01 | $81.85 | 5,514 |
| 2021-11-08 | $87.00 | $87.00 | $85.50 | $86.00 | $85.83 | 8,235 |
| 2021-11-05 | $85.00 | $85.00 | $82.00 | $83.50 | $83.34 | 5,282 |
| 2021-11-04 | $84.75 | $87.90 | $84.00 | $84.00 | $83.84 | 17,147 |
| 2021-11-03 | $81.00 | $86.68 | $80.00 | $84.00 | $83.84 | 23,127 |
| 2021-11-02 | $80.50 | $82.25 | $78.55 | $80.00 | $79.84 | 9,816 |
| 2021-11-01 | $79.50 | $84.00 | $77.00 | $77.75 | $77.60 | 7,872 |
| 2021-10-29 | $79.99 | $83.50 | $75.51 | $82.75 | $82.59 | 5,925 |
| 2021-10-28 | $71.04 | $79.99 | $71.04 | $79.00 | $78.85 | 29,730 |
| 2021-10-27 | $71.00 | $71.00 | $65.00 | $69.00 | $68.87 | 2,424 |
| 2021-10-26 | $72.50 | $73.00 | $69.99 | $71.50 | $71.36 | 3,909 |
| 2021-10-25 | $72.00 | $75.00 | $66.00 | $71.00 | $70.86 | 10,489 |
| 2021-10-22 | $68.50 | $68.50 | $64.00 | $68.00 | $67.87 | 1,135 |
| 2021-10-21 | $69.00 | $69.00 | $69.00 | $69.00 | $68.87 | 1,438 |
| 2021-10-20 | $70.00 | $70.00 | $69.25 | $69.25 | $69.12 | 1,852 |
| 2021-10-19 | $70.50 | $70.50 | $66.00 | $69.00 | $68.87 | 2,602 |
| 2021-10-18 | $67.00 | $70.00 | $66.80 | $66.80 | $66.67 | 1,869 |
| 2021-10-15 | $65.25 | $70.50 | $62.04 | $68.00 | $67.87 | 4,296 |
| 2021-10-14 | $60.00 | $63.00 | $60.00 | $63.00 | $62.88 | 6,606 |
| 2021-10-13 | $60.25 | $61.00 | $60.00 | $60.00 | $59.88 | 1,999 |
| 2021-10-12 | $61.00 | $61.00 | $58.50 | $60.00 | $59.88 | 3,334 |
| 2021-10-11 | $62.00 | $62.00 | $61.00 | $61.00 | $60.88 | 544 |
| 2021-10-08 | $58.51 | $62.00 | $58.51 | $62.00 | $61.88 | 728 |
| 2021-10-07 | $62.90 | $62.90 | $62.90 | $62.90 | $62.78 | 547 |
| 2021-10-06 | $63.00 | $63.00 | $60.00 | $62.90 | $62.78 | 3,125 |
| 2021-10-05 | $60.43 | $63.00 | $60.00 | $63.00 | $62.88 | 1,163 |
| 2021-10-04 | $68.00 | $68.00 | $53.71 | $63.99 | $63.87 | 11,873 |
| 2021-10-01 | $70.00 | $70.00 | $65.00 | $68.00 | $67.87 | 2,012 |
| 2021-09-30 | $70.00 | $70.00 | $67.50 | $67.50 | $67.37 | 862 |
| 2021-09-29 | $65.20 | $70.50 | $58.50 | $70.00 | $69.86 | 2,655 |
| 2021-09-28 | $74.00 | $74.00 | $67.00 | $70.50 | $70.36 | 3,468 |
| 2021-09-27 | $74.50 | $74.50 | $61.50 | $74.50 | $74.35 | 4,182 |
| 2021-09-24 | $68.00 | $69.50 | $65.00 | $66.00 | $65.87 | 2,575 |
| 2021-09-23 | $62.00 | $66.50 | $59.25 | $64.00 | $63.88 | 6,056 |
| 2021-09-22 | $59.50 | $60.50 | $58.00 | $60.35 | $60.23 | 5,734 |
| 2021-09-21 | $60.70 | $60.70 | $60.70 | $60.70 | $60.58 | 254 |
| 2021-09-20 | $55.00 | $60.70 | $55.00 | $60.70 | $60.58 | 697 |
| 2021-09-17 | $60.50 | $61.50 | $60.00 | $61.50 | $61.38 | 3,084 |
| 2021-09-16 | $60.50 | $60.50 | $57.35 | $57.35 | $57.24 | 1,715 |
| 2021-09-15 | $60.00 | $60.00 | $59.50 | $59.50 | $59.38 | 602 |
| 2021-09-14 | $59.45 | $60.25 | $57.35 | $60.25 | $60.13 | 890 |
| 2021-09-13 | $60.00 | $60.00 | $59.50 | $59.50 | $59.38 | 1,176 |
| 2021-09-10 | $56.03 | $60.00 | $56.03 | $60.00 | $59.88 | 1,069 |
| 2021-09-09 | $57.05 | $61.00 | $57.01 | $60.50 | $60.38 | 1,789 |
| 2021-09-08 | $61.00 | $61.00 | $56.00 | $60.50 | $60.38 | 2,342 |
| 2021-09-07 | $61.50 | $61.50 | $59.89 | $59.89 | $59.77 | 1,234 |
| 2021-09-03 | $59.50 | $61.25 | $59.00 | $60.50 | $60.38 | 4,723 |
| 2021-09-02 | $59.00 | $61.22 | $58.50 | $61.00 | $60.88 | 2,618 |
| 2021-09-01 | $60.00 | $61.00 | $60.00 | $61.00 | $60.88 | 791 |
| 2021-08-31 | $62.00 | $62.00 | $62.00 | $62.00 | $61.88 | 224 |
| 2021-08-30 | $62.00 | $62.00 | $58.00 | $62.00 | $61.88 | 870 |
| 2021-08-27 | $62.00 | $62.00 | $62.00 | $62.00 | $61.88 | 527 |
| 2021-08-26 | $62.00 | $63.00 | $62.00 | $62.00 | $61.88 | 4,439 |
| 2021-08-25 | $62.50 | $63.49 | $61.03 | $61.03 | $60.91 | 8,548 |
| 2021-08-24 | $62.00 | $63.50 | $62.00 | $62.50 | $62.38 | 1,296 |
| 2021-08-23 | $63.50 | $63.50 | $62.00 | $63.50 | $63.38 | 2,223 |
| 2021-08-20 | $60.69 | $63.50 | $60.69 | $61.00 | $60.88 | 1,059 |
| 2021-08-19 | $60.50 | $62.50 | $59.00 | $61.00 | $60.88 | 2,067 |
| 2021-08-18 | $63.50 | $63.50 | $62.00 | $63.00 | $62.88 | 984 |
| 2021-08-17 | $64.00 | $64.00 | $61.00 | $62.00 | $61.88 | 2,716 |
| 2021-08-16 | $64.50 | $64.50 | $60.00 | $62.00 | $61.88 | 3,385 |
| 2021-08-13 | $64.98 | $67.00 | $62.02 | $66.00 | $65.87 | 3,502 |
| 2021-08-12 | $62.00 | $65.00 | $62.00 | $65.00 | $64.87 | 2,510 |
| 2021-08-11 | $65.00 | $65.00 | $59.57 | $62.00 | $61.88 | 3,867 |
| 2021-08-10 | $66.00 | $66.00 | $66.00 | $66.00 | $65.87 | 624 |
| 2021-08-09 | $64.00 | $64.00 | $64.00 | $64.00 | $63.88 | 276 |
| 2021-08-06 | $58.51 | $64.00 | $57.00 | $64.00 | $63.88 | 1,894 |
| 2021-08-05 | $65.00 | $66.00 | $58.00 | $61.01 | $60.89 | 3,227 |
| 2021-08-04 | $56.00 | $65.00 | $55.00 | $56.75 | $56.64 | 9,589 |
| 2021-08-03 | $62.00 | $65.50 | $58.00 | $58.00 | $57.89 | 8,072 |
| 2021-08-02 | $66.00 | $66.50 | $62.00 | $64.00 | $63.88 | 2,577 |
| 2021-07-30 | $66.00 | $70.00 | $65.00 | $66.50 | $66.37 | 2,024 |
| 2021-07-29 | $62.01 | $69.00 | $62.01 | $68.00 | $67.87 | 3,886 |
| 2021-07-28 | $74.50 | $74.50 | $66.00 | $66.00 | $65.87 | 4,487 |
| 2021-07-27 | $70.00 | $74.20 | $70.00 | $71.00 | $70.86 | 3,078 |
| 2021-07-26 | $75.00 | $75.00 | $75.00 | $75.00 | $74.85 | 572 |
| 2021-07-23 | $75.00 | $75.00 | $74.50 | $74.50 | $74.35 | 819 |
| 2021-07-22 | $76.50 | $76.50 | $73.00 | $75.00 | $74.85 | 1,279 |
| 2021-07-21 | $77.00 | $78.00 | $77.00 | $77.00 | $76.85 | 2,588 |
| 2021-07-20 | $70.00 | $75.00 | $70.00 | $75.00 | $74.85 | 3,453 |
| 2021-07-19 | $77.00 | $77.00 | $69.00 | $75.00 | $74.85 | 6,695 |
| 2021-07-16 | $77.00 | $80.00 | $73.00 | $79.00 | $78.85 | 3,848 |
| 2021-07-15 | $80.00 | $81.00 | $74.00 | $76.00 | $75.85 | 10,045 |
| 2021-07-14 | $88.50 | $88.50 | $80.00 | $81.00 | $80.84 | 8,788 |
| 2021-07-13 | $86.00 | $90.00 | $86.00 | $86.50 | $86.33 | 5,559 |
| 2021-07-12 | $85.00 | $85.00 | $85.00 | $85.00 | $84.83 | 283 |
| 2021-07-09 | $82.00 | $87.00 | $82.00 | $85.00 | $84.83 | 5,457 |
| 2021-07-08 | $81.00 | $83.00 | $81.00 | $82.98 | $82.82 | 2,871 |
| 2021-07-07 | $77.60 | $80.50 | $77.25 | $80.50 | $80.34 | 1,148 |
| 2021-07-06 | $81.00 | $81.00 | $80.00 | $80.00 | $79.84 | 7,394 |
| 2021-07-02 | $82.00 | $82.00 | $80.00 | $81.75 | $81.59 | 12,005 |
| 2021-07-01 | $84.00 | $85.00 | $82.00 | $83.23 | $83.07 | 11,172 |
| 2021-06-30 | $84.50 | $86.00 | $84.00 | $85.00 | $84.83 | 14,690 |
| 2021-06-29 | $87.00 | $87.00 | $86.00 | $86.00 | $85.83 | 11,052 |
| 2021-06-28 | $85.00 | $86.99 | $84.00 | $86.99 | $86.82 | 10,605 |
| 2021-06-25 | $78.00 | $89.00 | $78.00 | $86.60 | $86.43 | 18,281 |
| 2021-06-24 | $75.50 | $82.00 | $75.50 | $77.00 | $76.85 | 76,196 |
| 2021-06-23 | $75.50 | $82.00 | $73.55 | $75.00 | $74.85 | 33,224 |
| 2021-06-22 | $79.00 | $79.00 | $72.50 | $74.00 | $73.86 | 45,143 |
| 2021-06-21 | $79.51 | $81.50 | $76.00 | $76.00 | $75.85 | 19,675 |
| 2021-06-18 | $81.00 | $82.50 | $79.50 | $82.50 | $82.34 | 17,691 |
| 2021-06-17 | $82.50 | $82.50 | $81.00 | $81.00 | $80.84 | 1,391 |
| 2021-06-16 | $82.00 | $82.00 | $81.05 | $81.50 | $81.34 | 1,025 |
| 2021-06-15 | $82.00 | $83.00 | $81.00 | $83.00 | $82.84 | 12,017 |
| 2021-06-14 | $81.65 | $83.50 | $81.65 | $83.00 | $82.84 | 10,939 |
| 2021-06-11 | $85.00 | $85.00 | $81.00 | $82.74 | $82.58 | 11,140 |
| 2021-06-10 | $86.00 | $86.00 | $82.55 | $82.63 | $82.46 | 13,300 |
| 2021-06-09 | $85.00 | $86.50 | $82.50 | $84.00 | $83.84 | 15,194 |
| 2021-06-08 | $84.25 | $85.50 | $82.00 | $84.50 | $84.34 | 11,181 |
| 2021-06-07 | $80.80 | $87.20 | $80.80 | $84.00 | $83.84 | 9,380 |
| 2021-06-04 | $86.00 | $86.00 | $86.00 | $86.00 | $85.83 | 656 |
| 2021-06-03 | $83.99 | $86.00 | $83.00 | $86.00 | $85.83 | 8,111 |
| 2021-06-02 | $81.00 | $88.88 | $80.00 | $88.50 | $88.33 | 10,803 |
| 2021-06-01 | $81.00 | $82.00 | $79.50 | $81.00 | $80.84 | 5,289 |
| 2021-05-28 | $75.00 | $82.00 | $75.00 | $80.50 | $80.34 | 6,471 |
| 2021-05-27 | $77.50 | $81.00 | $76.00 | $81.00 | $80.84 | 22,785 |
| 2021-05-26 | $68.00 | $78.00 | $68.00 | $77.18 | $77.02 | 17,761 |
| 2021-05-25 | $75.00 | $76.00 | $71.60 | $74.45 | $74.31 | 3,010 |
| 2021-05-24 | $75.00 | $76.50 | $74.50 | $76.50 | $76.35 | 3,228 |
| 2021-05-21 | $73.00 | $75.00 | $71.01 | $72.75 | $72.61 | 1,920 |
| 2021-05-20 | $69.95 | $75.00 | $69.95 | $74.00 | $73.86 | 898 |
| 2021-05-19 | $69.00 | $72.00 | $67.98 | $70.00 | $69.86 | 1,745 |
| 2021-05-18 | $68.71 | $76.00 | $68.71 | $69.00 | $68.87 | 7,021 |
| 2021-05-17 | $67.50 | $69.82 | $67.50 | $69.82 | $69.68 | 11,647 |
| 2021-05-14 | $67.00 | $71.00 | $63.07 | $68.00 | $67.87 | 3,667 |
| 2021-05-13 | $67.50 | $68.00 | $62.32 | $65.00 | $64.87 | 2,839 |
| 2021-05-12 | $71.62 | $72.00 | $67.00 | $67.00 | $66.87 | 2,937 |
| 2021-05-11 | $67.00 | $73.00 | $67.00 | $72.80 | $72.66 | 7,561 |
| 2021-05-10 | $75.00 | $76.00 | $73.00 | $75.00 | $74.85 | 2,053 |
| 2021-05-07 | $75.36 | $79.99 | $75.36 | $76.00 | $75.85 | 14,241 |
| 2021-05-06 | $74.94 | $77.00 | $70.00 | $77.00 | $76.85 | 13,963 |
| 2021-05-05 | $75.00 | $77.00 | $74.00 | $74.00 | $73.86 | 3,601 |
| 2021-05-04 | $75.60 | $77.00 | $72.00 | $74.81 | $74.66 | 3,017 |
| 2021-05-03 | $77.50 | $81.00 | $77.50 | $78.50 | $78.35 | 40,026 |
| 2021-04-30 | $76.00 | $77.00 | $75.00 | $77.00 | $76.85 | 4,880 |
| 2021-04-29 | $75.00 | $79.00 | $71.35 | $71.35 | $71.21 | 25,985 |
| 2021-04-28 | $65.00 | $67.80 | $65.00 | $67.80 | $67.67 | 1,246 |
| 2021-04-27 | $65.10 | $67.95 | $64.00 | $67.75 | $67.62 | 1,339 |
| 2021-04-26 | $68.50 | $69.00 | $68.50 | $69.00 | $68.87 | 766 |
| 2021-04-23 | $66.50 | $67.50 | $66.00 | $67.50 | $67.37 | 1,452 |
| 2021-04-22 | $67.50 | $67.50 | $62.50 | $65.50 | $65.37 | 51,094 |
| 2021-04-21 | $64.20 | $66.00 | $64.00 | $66.00 | $65.87 | 479 |
| 2021-04-20 | $68.00 | $68.00 | $66.00 | $66.00 | $65.87 | 2,318 |
| 2021-04-19 | $66.10 | $66.50 | $66.10 | $66.50 | $66.37 | 1,139 |
| 2021-04-16 | $70.00 | $73.50 | $70.00 | $71.00 | $70.86 | 3,277 |
| 2021-04-15 | $74.00 | $75.50 | $67.50 | $72.01 | $71.87 | 3,634 |
| 2021-04-14 | $73.25 | $77.50 | $72.00 | $72.00 | $71.86 | 11,873 |
| 2021-04-13 | $69.50 | $74.50 | $69.50 | $73.50 | $73.36 | 11,220 |
| 2021-04-12 | $71.00 | $71.00 | $68.50 | $70.50 | $70.36 | 2,207 |
| 2021-04-09 | $65.50 | $69.50 | $64.50 | $69.50 | $69.36 | 4,619 |
| 2021-04-08 | $60.01 | $64.00 | $56.00 | $63.75 | $63.63 | 5,982 |
| 2021-04-07 | $64.70 | $64.70 | $63.00 | $64.50 | $64.37 | 680 |
| 2021-04-06 | $63.75 | $65.50 | $63.75 | $65.50 | $65.37 | 794 |
| 2021-04-05 | $67.00 | $67.00 | $62.15 | $65.30 | $65.17 | 938 |
| 2021-04-01 | $63.75 | $65.75 | $63.50 | $65.75 | $65.62 | 6,769 |
| 2021-03-31 | $62.98 | $64.00 | $57.50 | $64.00 | $63.88 | 3,350 |
| 2021-03-30 | $63.50 | $63.50 | $61.75 | $63.50 | $63.38 | 1,605 |
| 2021-03-29 | $58.39 | $64.50 | $57.00 | $61.50 | $61.38 | 3,241 |
| 2021-03-26 | $64.00 | $65.00 | $52.00 | $52.61 | $52.50 | 30,971 |
| 2021-03-25 | $68.51 | $68.51 | $55.05 | $64.50 | $64.37 | 8,323 |
| 2021-03-24 | $70.00 | $71.00 | $61.65 | $69.49 | $69.35 | 27,908 |
| 2021-03-23 | $70.00 | $74.01 | $68.14 | $72.50 | $72.36 | 1,755 |
| 2021-03-22 | $77.00 | $79.00 | $74.00 | $79.00 | $78.85 | 1,559 |
| 2021-03-19 | $75.50 | $81.00 | $74.50 | $79.00 | $78.85 | 2,645 |
| 2021-03-18 | $69.05 | $76.65 | $64.02 | $75.97 | $75.82 | 6,363 |
| 2021-03-17 | $69.53 | $74.00 | $69.53 | $74.00 | $73.86 | 4,803 |
| 2021-03-16 | $73.00 | $74.10 | $72.95 | $73.00 | $72.86 | 7,161 |
| 2021-03-15 | $69.50 | $74.99 | $64.51 | $73.00 | $72.86 | 9,554 |
| 2021-03-12 | $67.00 | $69.46 | $67.00 | $69.33 | $69.19 | 14,803 |
| 2021-03-11 | $69.00 | $72.00 | $67.50 | $68.00 | $67.87 | 17,780 |
| 2021-03-10 | $68.00 | $68.55 | $67.00 | $67.00 | $66.87 | 8,060 |
| 2021-03-09 | $64.99 | $68.00 | $64.99 | $67.00 | $66.87 | 5,696 |
| 2021-03-08 | $61.00 | $64.00 | $60.00 | $60.50 | $60.38 | 7,140 |
| 2021-03-05 | $60.00 | $64.99 | $50.00 | $61.00 | $60.88 | 46,452 |
| 2021-03-04 | $60.35 | $64.00 | $57.55 | $60.72 | $60.60 | 5,874 |
| 2021-03-03 | $65.00 | $66.00 | $60.25 | $66.00 | $65.87 | 4,725 |
| 2021-03-02 | $72.00 | $72.00 | $62.00 | $68.00 | $67.87 | 5,094 |
| 2021-03-01 | $68.00 | $74.09 | $68.00 | $72.10 | $71.96 | 8,189 |
| 2021-02-26 | $65.00 | $71.95 | $65.00 | $71.00 | $70.86 | 25,036 |
| 2021-02-25 | $72.00 | $74.54 | $68.01 | $74.50 | $74.35 | 35,723 |
| 2021-02-24 | $76.00 | $76.35 | $67.00 | $74.50 | $74.35 | 35,723 |
| 2021-02-23 | $77.01 | $81.99 | $74.11 | $79.00 | $78.85 | 12,570 |
| 2021-02-22 | $82.25 | $86.50 | $77.05 | $85.50 | $85.33 | 6,626 |
| 2021-02-19 | $80.57 | $85.00 | $77.07 | $84.00 | $83.84 | 4,910 |
| 2021-02-18 | $85.00 | $86.50 | $80.00 | $85.00 | $84.83 | 2,622 |
| 2021-02-17 | $88.75 | $88.75 | $86.95 | $88.00 | $87.83 | 6,572 |
| 2021-02-16 | $89.00 | $91.59 | $85.50 | $90.50 | $90.32 | 12,954 |
| 2021-02-12 | $84.04 | $90.00 | $84.04 | $88.00 | $87.83 | 16,509 |
| 2021-02-11 | $85.50 | $90.00 | $85.50 | $87.00 | $86.83 | 6,804 |
| 2021-02-10 | $87.83 | $88.07 | $78.00 | $85.00 | $84.83 | 15,133 |
| 2021-02-09 | $87.50 | $90.00 | $80.00 | $85.00 | $84.83 | 15,133 |
| 2021-02-08 | $80.05 | $85.00 | $79.45 | $81.74 | $81.58 | 19,938 |
| 2021-02-05 | $72.00 | $80.27 | $72.00 | $80.00 | $79.84 | 12,774 |
| 2021-02-04 | $73.50 | $74.99 | $72.00 | $74.41 | $74.26 | 11,794 |
| 2021-02-03 | $64.50 | $73.50 | $63.90 | $73.50 | $73.36 | 36,782 |
| 2021-02-02 | $66.00 | $66.00 | $59.08 | $65.00 | $64.87 | 12,879 |
| 2021-02-01 | $59.00 | $65.00 | $48.10 | $65.00 | $64.87 | 16,627 |
| 2021-01-29 | $64.00 | $65.99 | $46.54 | $63.00 | $62.88 | 25,563 |
| 2021-01-28 | $63.77 | $64.98 | $59.55 | $64.00 | $63.88 | 17,993 |
| 2021-01-27 | $62.00 | $65.91 | $60.00 | $64.00 | $63.88 | 61,665 |
| 2021-01-26 | $52.00 | $64.80 | $52.00 | $63.31 | $63.19 | 35,654 |
| 2021-01-25 | $54.50 | $55.33 | $50.00 | $50.90 | $50.80 | 6,653 |
| 2021-01-22 | $46.10 | $54.28 | $46.10 | $54.00 | $53.89 | 10,910 |
| 2021-01-21 | $51.00 | $53.50 | $40.12 | $53.50 | $53.40 | 8,457 |
| 2021-01-20 | $48.10 | $52.00 | $48.10 | $51.00 | $50.90 | 9,016 |
| 2021-01-19 | $47.50 | $52.00 | $44.00 | $52.00 | $51.90 | 15,636 |
| 2021-01-15 | $49.50 | $49.50 | $43.71 | $48.00 | $47.91 | 6,166 |
| 2021-01-14 | $47.01 | $51.50 | $47.01 | $49.75 | $49.65 | 9,051 |
| 2021-01-13 | $48.20 | $48.48 | $46.02 | $48.48 | $48.39 | 4,463 |
| 2021-01-12 | $45.00 | $48.48 | $43.26 | $47.26 | $47.17 | 7,215 |
| 2021-01-11 | $42.02 | $45.87 | $42.02 | $42.53 | $42.45 | 1,555 |
| 2021-01-08 | $49.00 | $49.50 | $44.25 | $44.94 | $44.85 | 4,653 |
| 2021-01-07 | $46.00 | $48.02 | $44.94 | $45.50 | $45.41 | 3,727 |
| 2021-01-06 | $45.00 | $48.00 | $43.00 | $44.12 | $44.03 | 4,522 |
| 2021-01-05 | $42.30 | $45.89 | $42.00 | $45.49 | $45.40 | 5,028 |
| 2021-01-04 | $41.83 | $49.36 | $41.80 | $42.14 | $42.05 | 7,280 |
| 2020-12-31 | $43.52 | $46.50 | $40.11 | $41.67 | $41.59 | 16,802 |
| 2020-12-30 | $44.00 | $48.00 | $43.15 | $46.34 | $46.25 | 4,054 |
| 2020-12-29 | $44.73 | $46.00 | $42.00 | $44.40 | $44.31 | 6,364 |
| 2020-12-28 | $51.72 | $51.72 | $44.80 | $44.80 | $44.71 | 8,470 |
| 2020-12-24 | $52.65 | $52.65 | $49.01 | $49.01 | $48.91 | 4,593 |
| 2020-12-23 | $52.90 | $54.00 | $49.03 | $52.20 | $52.10 | 10,870 |
| 2020-12-22 | $51.21 | $53.99 | $48.00 | $51.00 | $50.90 | 16,485 |
| 2020-12-21 | $50.50 | $54.00 | $50.00 | $50.80 | $50.71 | 17,145 |
| 2020-12-18 | $52.00 | $54.00 | $49.00 | $52.50 | $52.40 | 9,613 |
| 2020-12-17 | $50.22 | $54.00 | $48.00 | $51.03 | $50.93 | 21,389 |
| 2020-12-16 | $49.96 | $53.00 | $45.00 | $51.96 | $51.86 | 16,385 |
| 2020-12-15 | $46.85 | $50.00 | $44.52 | $49.98 | $49.88 | 12,814 |
| 2020-12-14 | $41.26 | $43.60 | $38.50 | $43.00 | $42.92 | 8,890 |
| 2020-12-11 | $45.00 | $45.35 | $41.00 | $43.98 | $43.89 | 6,222 |
| 2020-12-10 | $45.02 | $48.25 | $42.00 | $45.00 | $44.91 | 3,870 |
| 2020-12-09 | $48.60 | $48.60 | $44.50 | $45.00 | $44.91 | 4,952 |
| 2020-12-08 | $47.00 | $51.49 | $45.15 | $48.60 | $48.51 | 4,349 |
| 2020-12-07 | $49.00 | $49.00 | $45.00 | $46.06 | $45.97 | 5,802 |
| 2020-12-04 | $49.08 | $49.99 | $45.00 | $49.30 | $49.20 | 7,954 |
| 2020-12-03 | $50.01 | $50.96 | $48.90 | $50.96 | $50.86 | 4,775 |
| 2020-12-02 | $51.50 | $52.00 | $49.51 | $50.06 | $49.96 | 5,235 |
| 2020-12-01 | $55.75 | $55.75 | $50.50 | $53.48 | $53.38 | 4,683 |
| 2020-11-30 | $54.25 | $57.00 | $48.80 | $56.00 | $55.89 | 6,342 |
| 2020-11-27 | $54.70 | $59.01 | $53.00 | $53.51 | $53.41 | 18,321 |
| 2020-11-25 | $52.51 | $58.00 | $49.54 | $57.00 | $56.72 | 14,734 |
| 2020-11-24 | $53.00 | $57.90 | $53.00 | $54.68 | $54.41 | 5,101 |
| 2020-11-23 | $53.50 | $56.50 | $51.01 | $54.98 | $54.71 | 11,106 |
| 2020-11-20 | $53.00 | $55.00 | $49.30 | $53.50 | $53.24 | 7,910 |
| 2020-11-19 | $51.00 | $53.00 | $49.18 | $51.87 | $51.61 | 4,864 |
| 2020-11-18 | $51.50 | $52.75 | $47.25 | $51.47 | $51.22 | 2,705 |
| 2020-11-17 | $45.53 | $52.00 | $45.50 | $51.85 | $51.59 | 8,011 |
| 2020-11-16 | $45.91 | $51.00 | $45.90 | $46.00 | $45.77 | 6,206 |
| 2020-11-13 | $48.00 | $50.51 | $45.80 | $45.80 | $45.57 | 4,486 |
| 2020-11-12 | $47.49 | $51.00 | $45.14 | $45.14 | $44.92 | 10,270 |
| 2020-11-11 | $49.40 | $50.00 | $46.10 | $47.00 | $46.77 | 3,921 |
| 2020-11-10 | $51.00 | $55.50 | $46.00 | $46.00 | $45.77 | 9,512 |
| 2020-11-09 | $58.00 | $58.00 | $46.55 | $50.00 | $49.75 | 14,245 |
| 2020-11-06 | $59.00 | $61.50 | $57.20 | $57.20 | $56.92 | 2,525 |
| 2020-11-05 | $54.29 | $59.00 | $54.29 | $59.00 | $58.71 | 5,705 |
| 2020-11-04 | $54.82 | $55.50 | $50.00 | $54.28 | $54.01 | 3,232 |
| 2020-11-03 | $54.00 | $57.00 | $50.00 | $55.00 | $54.73 | 5,998 |
| 2020-11-02 | $57.00 | $59.50 | $55.55 | $55.55 | $55.28 | 3,284 |
| 2020-10-30 | $62.00 | $62.00 | $54.00 | $56.80 | $56.52 | 4,100 |
| 2020-10-29 | $68.00 | $68.50 | $55.00 | $59.00 | $58.71 | 13,305 |
| 2020-10-28 | $59.44 | $64.89 | $58.13 | $61.00 | $60.70 | 5,213 |
| 2020-10-27 | $58.00 | $62.00 | $57.60 | $62.00 | $61.69 | 4,524 |
| 2020-10-26 | $61.00 | $61.97 | $57.60 | $57.60 | $57.32 | 6,854 |
| 2020-10-23 | $63.01 | $63.01 | $62.00 | $62.00 | $61.69 | 1,256 |
| 2020-10-22 | $64.00 | $64.00 | $61.50 | $63.50 | $63.19 | 2,919 |
| 2020-10-21 | $60.73 | $66.00 | $60.73 | $63.93 | $63.62 | 9,329 |
| 2020-10-20 | $64.00 | $66.00 | $61.29 | $61.29 | $60.99 | 3,237 |
| 2020-10-19 | $67.11 | $68.87 | $58.06 | $63.90 | $63.59 | 9,761 |
| 2020-10-16 | $70.50 | $70.50 | $67.67 | $67.67 | $67.34 | 3,902 |
| 2020-10-15 | $73.00 | $73.00 | $66.51 | $70.49 | $70.14 | 7,331 |
| 2020-10-14 | $69.29 | $74.00 | $68.00 | $71.00 | $70.65 | 3,863 |
| 2020-10-13 | $69.33 | $72.00 | $68.65 | $69.29 | $68.95 | 3,579 |
| 2020-10-12 | $68.00 | $71.50 | $68.00 | $70.00 | $69.66 | 3,539 |
| 2020-10-09 | $71.00 | $71.00 | $68.00 | $70.00 | $69.66 | 4,629 |
| 2020-10-08 | $71.00 | $71.00 | $67.00 | $67.00 | $66.67 | 7,397 |
| 2020-10-07 | $69.00 | $70.50 | $67.51 | $70.00 | $69.66 | 10,779 |
| 2020-10-06 | $68.90 | $69.50 | $66.02 | $66.50 | $66.17 | 6,360 |
| 2020-10-05 | $66.00 | $70.00 | $61.06 | $67.00 | $66.67 | 8,004 |
| 2020-10-02 | $64.00 | $68.00 | $61.00 | $65.13 | $64.80 | 8,038 |
| 2020-10-01 | $63.98 | $68.99 | $62.00 | $68.99 | $68.65 | 13,497 |
| 2020-09-30 | $60.00 | $63.50 | $59.20 | $62.50 | $62.19 | 3,210 |
| 2020-09-29 | $60.00 | $64.00 | $60.00 | $61.50 | $61.20 | 2,572 |
| 2020-09-28 | $64.00 | $64.25 | $58.15 | $58.90 | $58.61 | 8,700 |
| 2020-09-25 | $60.00 | $64.50 | $60.00 | $60.00 | $59.70 | 2,329 |
| 2020-09-24 | $58.00 | $64.50 | $58.00 | $60.00 | $59.70 | 6,681 |
| 2020-09-23 | $61.68 | $64.74 | $58.54 | $60.00 | $59.70 | 4,793 |
| 2020-09-22 | $60.50 | $64.50 | $60.00 | $64.50 | $64.18 | 4,006 |
| 2020-09-21 | $57.61 | $62.99 | $57.61 | $62.49 | $62.18 | 7,010 |
| 2020-09-18 | $59.59 | $63.75 | $59.57 | $63.75 | $63.44 | 3,221 |
| 2020-09-17 | $59.10 | $64.00 | $59.02 | $59.52 | $59.23 | 6,278 |
| 2020-09-16 | $63.00 | $65.00 | $63.00 | $64.70 | $64.38 | 4,461 |
| 2020-09-15 | $65.25 | $65.25 | $62.00 | $64.00 | $63.68 | 5,937 |
| 2020-09-14 | $61.49 | $67.00 | $61.30 | $65.26 | $64.94 | 10,845 |
| 2020-09-11 | $64.00 | $68.00 | $55.07 | $61.50 | $61.20 | 11,833 |
| 2020-09-10 | $60.00 | $67.50 | $59.01 | $64.54 | $64.22 | 27,313 |
| 2020-09-09 | $51.00 | $56.99 | $47.61 | $55.50 | $55.23 | 21,160 |
| 2020-09-08 | $44.95 | $54.98 | $42.50 | $51.95 | $51.69 | 24,909 |
| 2020-09-04 | $47.00 | $64.00 | $31.01 | $45.00 | $44.78 | 63,643 |
| 2020-09-03 | $52.00 | $59.30 | $50.00 | $50.50 | $50.25 | 20,057 |
| 2020-09-02 | $59.52 | $60.50 | $50.00 | $57.00 | $56.72 | 20,139 |
| 2020-09-01 | $58.48 | $63.50 | $58.48 | $62.50 | $62.19 | 8,843 |
| 2020-08-31 | $65.01 | $69.25 | $58.50 | $58.50 | $58.21 | 22,530 |
| 2020-08-28 | $74.00 | $76.00 | $66.88 | $67.25 | $66.92 | 12,224 |
| 2020-08-27 | $75.00 | $76.50 | $55.00 | $66.00 | $65.68 | 63,179 |
| 2020-08-26 | $82.00 | $83.00 | $75.05 | $75.88 | $75.51 | 28,498 |
| 2020-08-25 | $86.50 | $87.43 | $75.01 | $83.80 | $83.39 | 29,684 |
| 2020-08-24 | $90.00 | $98.70 | $84.50 | $86.50 | $86.07 | 20,003 |
| 2020-08-21 | $95.00 | $95.00 | $86.00 | $89.88 | $89.43 | 11,567 |
| 2020-08-20 | $89.00 | $99.99 | $86.50 | $91.88 | $91.43 | 21,697 |
| 2020-08-19 | $86.75 | $91.21 | $84.30 | $89.00 | $88.56 | 24,071 |
| 2020-08-18 | $88.50 | $89.70 | $82.07 | $84.22 | $83.81 | 19,144 |
| 2020-08-17 | $73.00 | $85.00 | $73.00 | $84.00 | $83.59 | 38,915 |
| 2020-08-14 | $69.50 | $84.50 | $69.50 | $73.50 | $73.14 | 20,486 |
| 2020-08-13 | $70.49 | $76.50 | $69.00 | $70.70 | $70.35 | 14,144 |
| 2020-08-12 | $69.40 | $75.00 | $67.05 | $68.25 | $67.91 | 29,806 |
| 2020-08-11 | $71.52 | $73.50 | $67.00 | $69.50 | $69.16 | 26,815 |
| 2020-08-10 | $72.46 | $79.80 | $70.65 | $73.00 | $72.64 | 36,737 |
| 2020-08-07 | $70.00 | $77.50 | $67.99 | $72.46 | $72.10 | 59,650 |
| 2020-08-06 | $71.30 | $75.00 | $67.35 | $71.00 | $70.65 | 25,766 |
| 2020-08-05 | $64.25 | $73.50 | $64.25 | $73.00 | $72.64 | 37,678 |
| 2020-08-04 | $61.10 | $65.50 | $61.10 | $63.50 | $63.19 | 18,032 |
| 2020-08-03 | $57.50 | $64.53 | $54.50 | $62.00 | $61.69 | 31,220 |
| 2020-07-31 | $52.00 | $59.28 | $50.00 | $55.00 | $54.73 | 36,970 |
| 2020-07-30 | $45.00 | $54.00 | $44.50 | $51.50 | $51.25 | 63,638 |
| 2020-07-29 | $39.00 | $43.96 | $39.00 | $41.40 | $41.20 | 22,191 |
| 2020-07-28 | $42.00 | $42.00 | $36.00 | $38.00 | $37.81 | 8,405 |
| 2020-07-27 | $34.92 | $41.98 | $34.92 | $40.70 | $40.50 | 19,812 |
| 2020-07-24 | $36.00 | $38.89 | $34.70 | $37.80 | $37.61 | 16,186 |
| 2020-07-23 | $36.00 | $39.25 | $31.74 | $36.00 | $35.82 | 41,984 |
| 2020-07-22 | $34.50 | $35.00 | $33.83 | $34.50 | $34.33 | 25,328 |
| 2020-07-21 | $33.00 | $35.00 | $30.25 | $33.75 | $33.58 | 16,095 |
| 2020-07-20 | $30.00 | $33.75 | $28.53 | $33.75 | $33.58 | 37,045 |
| 2020-07-17 | $31.00 | $32.00 | $28.99 | $30.00 | $29.85 | 15,181 |
| 2020-07-16 | $29.60 | $31.00 | $27.00 | $28.24 | $28.10 | 18,664 |
| 2020-07-15 | $28.00 | $30.00 | $27.00 | $29.50 | $29.35 | 13,388 |
| 2020-07-14 | $30.00 | $30.00 | $25.00 | $27.75 | $27.61 | 15,429 |
| 2020-07-13 | $29.50 | $32.00 | $26.50 | $29.50 | $29.35 | 47,310 |
| 2020-07-10 | $25.50 | $30.00 | $24.00 | $28.00 | $27.86 | 64,853 |
| 2020-07-09 | $27.00 | $30.00 | $24.00 | $25.00 | $24.88 | 35,853 |
| 2020-07-08 | $29.95 | $29.95 | $25.00 | $27.30 | $27.17 | 41,336 |
| 2020-07-07 | $27.00 | $30.00 | $27.00 | $29.49 | $29.34 | 33,872 |
| 2020-07-06 | $23.10 | $29.98 | $23.10 | $26.80 | $26.67 | 28,329 |
| 2020-07-02 | $25.00 | $27.50 | $21.01 | $24.00 | $23.88 | 28,156 |
| 2020-07-01 | $19.35 | $24.00 | $19.35 | $23.70 | $23.58 | 42,873 |
| 2020-06-30 | $16.60 | $19.75 | $16.50 | $19.00 | $18.91 | 22,410 |
| 2020-06-29 | $16.26 | $16.95 | $15.00 | $16.63 | $16.55 | 32,778 |
| 2020-06-26 | $13.51 | $15.20 | $13.03 | $15.00 | $14.93 | 20,150 |
| 2020-06-25 | $14.25 | $14.25 | $13.19 | $13.80 | $13.73 | 7,941 |
| 2020-06-24 | $13.29 | $13.50 | $13.03 | $13.50 | $13.43 | 4,142 |
| 2020-06-23 | $13.08 | $14.25 | $12.51 | $13.25 | $13.18 | 21,862 |
| 2020-06-22 | $13.50 | $14.01 | $12.06 | $12.80 | $12.73 | 15,599 |
| 2020-06-19 | $13.50 | $13.50 | $12.11 | $12.25 | $12.19 | 12,113 |
| 2020-06-18 | $12.50 | $13.00 | $12.10 | $12.78 | $12.72 | 6,276 |
| 2020-06-17 | $12.65 | $13.00 | $12.00 | $12.00 | $11.94 | 15,389 |
| 2020-06-16 | $13.00 | $13.40 | $12.26 | $12.85 | $12.79 | 27,611 |
| 2020-06-15 | $12.90 | $13.00 | $11.03 | $13.00 | $12.94 | 14,005 |
| 2020-06-12 | $13.00 | $14.00 | $12.70 | $12.95 | $12.89 | 14,984 |
| 2020-06-11 | $14.35 | $14.35 | $13.00 | $13.50 | $13.43 | 12,499 |
| 2020-06-10 | $13.75 | $14.65 | $13.70 | $14.25 | $14.18 | 28,421 |
| 2020-06-09 | $13.50 | $14.65 | $13.00 | $13.25 | $13.18 | 48,971 |
| 2020-06-08 | $13.01 | $13.60 | $12.95 | $13.40 | $13.33 | 31,390 |
| 2020-06-05 | $14.50 | $14.50 | $12.50 | $13.00 | $12.94 | 18,474 |
| 2020-06-04 | $13.75 | $15.00 | $13.70 | $14.27 | $14.20 | 37,276 |
| 2020-06-03 | $13.30 | $14.50 | $13.00 | $13.99 | $13.92 | 30,181 |
| 2020-06-02 | $11.50 | $14.00 | $11.25 | $13.30 | $13.23 | 59,043 |
| 2020-06-01 | $11.00 | $11.50 | $10.00 | $11.00 | $10.95 | 37,707 |
| 2020-05-29 | $10.05 | $11.20 | $9.50 | $10.00 | $9.95 | 56,097 |
| 2020-05-28 | $8.78 | $10.20 | $8.50 | $9.11 | $9.07 | 62,782 |
| 2020-05-27 | $8.00 | $9.55 | $7.60 | $9.25 | $9.20 | 19,415 |
| 2020-05-26 | $9.00 | $9.50 | $6.91 | $8.10 | $8.06 | 44,733 |
| 2020-05-22 | $6.50 | $10.00 | $6.50 | $8.75 | $8.71 | 20,302 |
| 2020-05-21 | $13.00 | $13.00 | $5.70 | $6.40 | $6.37 | 41,362 |
| 2020-05-20 | $9.10 | $14.00 | $3.50 | $7.10 | $7.07 | 53,306 |
| 2020-05-19 | $14.50 | $14.50 | $8.00 | $9.60 | $9.55 | 17,022 |
| 2020-05-18 | $16.00 | $16.00 | $15.00 | $15.00 | $14.93 | 5,673 |
| 2020-05-15 | $15.00 | $15.00 | $14.50 | $14.50 | $14.43 | 809 |
| 2020-05-14 | $15.00 | $16.00 | $15.00 | $15.00 | $14.93 | 810 |
| 2020-05-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.92 | 586 |
| 2020-05-12 | $14.03 | $16.00 | $14.03 | $16.00 | $15.92 | 2,157 |
| 2020-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.92 | 377 |
| 2020-05-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.93 | 98 |
| 2020-05-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.93 | 67 |
| 2020-05-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.93 | 240 |
| 2020-05-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.88 | 1,548 |
| 2020-05-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 36 |
| 2020-05-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.95 | 402 |
| 2020-04-30 | $14.00 | $14.00 | $10.00 | $10.00 | $9.95 | 1,799 |
Overstock.com Inc (OSTKO) News Headlines
Recent Overstock.com Inc (OSTKO) News
Similar Companies to Overstock.com Inc (OSTKO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |