Overstock.com Inc. Common Stockのデータ

Overstock.com Inc. Common Stockの基本情報

名前 Overstock.com Inc. Common Stock
ティッカー OSTK
国 United States
上場年 2002.0
セクター Consumer Services

Overstock.com Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 112.3 103.66 109.01 104.47 1828200.0 104.47
2021-02-12 111.7 104.59 107.4 106.88 1938600.0 106.88
2021-02-11 108.89 101.51 103.0 107.73 2401800.0 107.73
2021-02-10 109.0 96.6 104.62 100.9 2671100.0 100.9
2021-02-09 107.74 98.18 98.22 103.6 2951500.0 103.6
2021-02-08 101.34 93.4 96.25 99.35 3139200.0 99.35
2021-02-05 96.0 86.18 88.53 92.6 2921400.0 92.6
2021-02-04 91.9 84.24 91.55 88.54 3211800.0 88.54
2021-02-03 93.87 80.17 80.97 90.68 6013300.0 90.68
2021-02-02 80.98 75.16 79.93 77.7 2043100.0 77.7
2021-02-01 80.2 73.01 78.09 79.52 2324000.0 79.52
2021-01-29 83.5 76.4 83.3 77.6 2666300.0 77.6
2021-01-28 87.29 78.28 85.29 80.36 2999400.0 80.36
2021-01-27 94.98 80.5 81.01 86.79 6568800.0 86.79
2021-01-26 90.53 73.44 76.0 86.44 13347700.0 86.44
2021-01-25 74.6 65.28 68.84 67.4 5250600.0 67.4
2021-01-22 69.59 62.88 63.01 67.91 4358400.0 67.91
2021-01-21 65.18 60.01 60.84 63.77 2652900.0 63.77
2021-01-20 63.68 60.02 63.19 60.93 1839700.0 60.93
2021-01-19 63.37 59.8 60.42 62.94 2552600.0 62.94
2021-01-15 64.5 58.88 63.13 59.52 3513900.0 59.52
2021-01-14 66.35 60.29 60.51 64.07 6359600.0 64.07
2021-01-13 61.4 57.2 60.31 59.62 2722500.0 59.62
2021-01-12 62.21 51.8 52.86 60.68 7454100.0 60.68
2021-01-11 53.69 50.76 51.34 51.99 2562900.0 51.99
2021-01-08 59.11 53.22 58.92 53.64 3483500.0 53.64
2021-01-07 57.69 55.33 55.7 57.39 2554100.0 57.39
2021-01-06 57.35 52.05 52.67 54.3 3642000.0 54.3
2021-01-05 53.94 49.26 49.39 53.73 2994200.0 53.73
2021-01-04 51.0 46.75 48.5 49.46 3229500.0 49.46
2020-12-31 52.19 47.61 52.16 47.97 5078100.0 47.97
2020-12-30 54.01 51.11 51.68 52.44 3275300.0 52.44
2020-12-29 53.35 50.51 51.95 51.54 3043200.0 51.54
2020-12-28 58.31 51.05 58.0 51.33 6026600.0 51.33
2020-12-24 58.71 56.37 58.65 56.76 1505600.0 56.76
2020-12-23 59.69 57.81 59.07 58.22 2131200.0 58.22
2020-12-22 63.86 57.11 63.86 59.09 4602900.0 59.09
2020-12-21 63.79 60.85 61.59 62.05 2936200.0 62.05
2020-12-18 68.94 62.27 67.46 62.57 4838800.0 62.57
2020-12-17 69.23 65.0 65.68 69.11 4221500.0 69.11
2020-12-16 66.49 61.86 64.12 64.81 4887500.0 64.81
2020-12-15 61.78 56.06 56.2 61.67 4110000.0 61.67
2020-12-14 57.04 53.95 56.15 55.85 2071200.0 55.85
2020-12-11 58.59 53.78 56.86 55.48 2382700.0 55.48
2020-12-10 59.13 56.0 57.24 56.69 2403700.0 56.69
2020-12-09 62.72 57.29 60.3 57.92 2523300.0 57.92
2020-12-08 61.85 57.8 59.3 60.04 2173600.0 60.04
2020-12-07 62.98 59.15 62.83 59.58 2262000.0 59.58
2020-12-04 63.3 61.54 62.56 62.72 1184700.0 62.72
2020-12-03 63.57 61.33 62.41 62.86 1355800.0 62.86
2020-12-02 64.08 59.56 61.23 62.25 2168900.0 62.25
2020-12-01 68.54 61.54 68.0 63.14 3659400.0 63.14
2020-11-30 71.6 63.82 70.25 67.49 3614000.0 67.49
2020-11-27 71.23 67.6 69.43 69.33 1980200.0 69.33
2020-11-25 69.45 66.25 66.91 68.43 2421700.0 68.43
2020-11-24 69.9 65.11 69.5 66.86 3362000.0 66.86
2020-11-23 68.79 62.6 64.27 67.93 4202400.0 67.93
2020-11-20 64.27 58.7 58.94 61.85 4562100.0 61.85
2020-11-19 60.21 56.53 58.06 58.28 3106000.0 58.28
2020-11-18 58.69 55.23 57.29 57.32 3382900.0 57.32
2020-11-17 59.18 51.1 52.59 58.31 6183000.0 58.31
2020-11-16 54.74 51.31 52.54 52.33 2826100.0 52.33
2020-11-13 56.34 53.06 53.85 54.51 3091800.0 54.51
2020-11-12 54.5 52.13 53.19 53.11 2706300.0 53.11
2020-11-11 53.58 51.0 52.13 52.06 3112100.0 52.06
2020-11-10 53.97 48.5 53.52 51.34 5640600.0 51.34
2020-11-09 61.16 52.51 61.0 53.84 7615500.0 53.84
2020-11-06 68.66 64.61 67.26 67.33 2234900.0 67.33
2020-11-05 69.19 61.34 61.98 68.54 6187700.0 68.54
2020-11-04 62.88 58.65 61.73 59.76 2617300.0 59.76
2020-11-03 60.73 57.16 59.02 60.37 2835800.0 60.37
2020-11-02 61.09 56.11 57.46 58.38 4522700.0 58.38
2020-10-30 65.84 55.26 60.65 56.1 7640100.0 56.1
2020-10-29 82.39 62.01 82.01 62.21 17367800.0 62.21
2020-10-28 73.37 68.39 70.55 71.98 3191800.0 71.98
2020-10-27 74.63 71.1 71.98 72.33 2036800.0 72.33
2020-10-26 73.4 68.68 71.08 71.09 2100000.0 71.09
2020-10-23 72.04 69.65 71.5 71.88 1910600.0 71.88
2020-10-22 71.86 66.61 68.16 71.4 3103300.0 71.4
2020-10-21 73.79 67.54 73.79 67.95 3673400.0 67.95
2020-10-20 74.74 71.31 73.02 71.42 2253900.0 71.42
2020-10-19 78.14 71.44 77.86 72.65 4283800.0 72.65
2020-10-16 82.24 76.97 81.35 77.01 2170900.0 77.01
2020-10-15 81.4 77.13 78.32 80.34 1983600.0 80.34
2020-10-14 84.66 79.5 84.57 80.59 2842300.0 80.59
2020-10-13 85.56 79.01 81.55 84.06 3252400.0 84.06
2020-10-12 84.8 80.15 84.26 81.46 2718800.0 81.46
2020-10-09 85.5 81.85 83.27 83.23 2676300.0 83.23
2020-10-08 87.76 81.03 85.67 82.23 4244300.0 82.23
2020-10-07 84.9 79.55 79.7 84.65 4305800.0 84.65
2020-10-06 83.5 77.1 80.68 78.21 4383800.0 78.21
2020-10-05 81.1 77.23 79.46 80.76 3832900.0 80.76
2020-10-02 81.99 76.8 78.94 77.93 7240700.0 77.93
2020-10-01 83.99 74.4 75.09 83.87 12098100.0 83.87
2020-09-30 75.46 71.83 74.22 72.65 4000500.0 72.65
2020-09-29 75.68 72.77 74.94 74.19 2249100.0 74.19
2020-09-28 76.69 72.95 74.16 74.62 3959700.0 74.62
2020-09-25 76.52 71.85 74.8 72.87 4384300.0 72.87
2020-09-24 78.56 68.11 69.7 74.54 5478600.0 74.54
2020-09-23 82.4 69.7 78.89 71.42 7624800.0 71.42
2020-09-22 79.56 72.05 74.88 79.34 5886100.0 79.34
2020-09-21 77.49 70.17 73.46 74.48 4897700.0 74.48
2020-09-18 75.48 70.59 72.18 75.04 5844100.0 75.04
2020-09-17 73.44 68.7 71.6 72.13 5953900.0 72.13
2020-09-16 78.4 72.73 74.04 74.48 7380500.0 74.48
2020-09-15 77.99 69.76 77.57 73.33 8823200.0 73.33
2020-09-14 75.9 67.4 71.0 75.73 9716300.0 75.73
2020-09-11 79.5 64.2 77.71 65.15 11454600.0 65.15
2020-09-10 86.75 73.34 76.6 74.5 19495500.0 74.5
2020-09-09 70.4 65.44 67.88 68.94 5854900.0 68.94
2020-09-08 71.7 62.56 63.6 63.24 6330000.0 63.24
2020-09-04 74.58 61.0 71.28 67.4 10198300.0 67.4
2020-09-03 83.74 73.0 77.39 73.34 6122100.0 73.34
2020-09-02 90.97 78.56 89.0 81.69 6850700.0 81.69
2020-09-01 93.9 85.91 87.89 88.43 5287900.0 88.43
2020-08-31 94.73 85.0 93.61 87.5 8596200.0 87.5
2020-08-28 105.5 95.33 98.75 96.93 6967100.0 96.93
2020-08-27 109.45 90.81 107.35 95.99 12560900.0 95.99
2020-08-26 116.5 106.75 113.14 109.52 5113800.0 109.52
2020-08-25 113.2 104.0 109.24 112.82 5608900.0 112.82
2020-08-24 127.11 113.16 124.36 116.24 6388000.0 116.24
2020-08-21 126.0 117.4 122.61 121.09 5051000.0 121.09
2020-08-20 128.32 118.42 124.65 122.32 7882200.0 122.32
2020-08-19 128.5 115.0 115.25 121.76 10241400.0 121.76
2020-08-18 119.6 110.0 115.49 115.93 6815300.0 115.93
2020-08-17 118.88 99.42 100.32 118.13 13203600.0 118.13
2020-08-14 97.46 90.71 97.0 93.36 4418800.0 93.36
2020-08-13 97.2 90.29 90.7 94.99 6056200.0 94.99
2020-08-12 91.85 85.51 87.2 88.93 8965900.0 88.93
2020-08-11 103.09 85.68 90.1 92.0 10443400.0 92.0
2020-08-10 109.84 94.35 106.84 95.58 9142200.0 95.58
2020-08-07 112.62 93.1 93.65 103.65 17083600.0 103.65
2020-08-06 98.24 89.56 96.25 94.14 7698200.0 94.14
2020-08-05 95.36 81.6 81.79 93.85 6875300.0 93.85
2020-08-04 84.89 79.34 81.96 82.4 4523700.0 82.4
2020-08-03 83.48 76.37 76.73 82.96 6317400.0 82.96
2020-07-31 79.42 72.25 76.76 75.59 7376600.0 75.59
2020-07-30 78.83 64.16 70.0 76.19 12742000.0 76.19
2020-07-29 61.94 56.66 59.37 60.74 4254000.0 60.74
2020-07-28 60.94 57.6 58.03 58.37 3957000.0 58.37
2020-07-27 59.47 53.56 54.69 59.13 4570000.0 59.13
2020-07-24 54.12 48.39 51.35 53.21 3726700.0 53.21
2020-07-23 57.17 51.0 55.15 52.98 4202300.0 52.98
2020-07-22 55.29 52.38 52.81 54.85 3448500.0 54.85
2020-07-21 54.07 50.25 53.9 52.72 3467900.0 52.72
2020-07-20 53.95 48.32 49.15 53.31 4615400.0 53.31
2020-07-17 49.19 44.63 46.46 48.93 3892200.0 48.93
2020-07-16 46.64 42.39 44.44 45.8 4041100.0 45.8
2020-07-15 47.2 41.81 42.33 45.88 4342300.0 45.88
2020-07-14 44.38 38.52 42.83 43.13 5618400.0 43.13
2020-07-13 51.26 41.26 49.1 41.86 7029200.0 41.86
2020-07-10 50.65 43.71 45.0 48.75 8466100.0 48.75
2020-07-09 45.85 41.6 41.85 45.2 5228700.0 45.2
2020-07-08 46.98 40.51 46.98 43.44 11200500.0 43.44
2020-07-07 46.68 39.05 39.75 45.4 11035800.0 45.4
2020-07-06 39.93 35.11 36.42 39.16 6592300.0 39.16
2020-07-02 33.92 30.83 32.6 33.43 4981400.0 33.43
2020-07-01 30.62 27.83 28.05 30.07 3045300.0 30.07
2020-06-30 28.98 27.32 27.57 28.43 2983300.0 28.43
2020-06-29 29.67 27.08 29.04 27.83 3253600.0 27.83
2020-06-26 28.48 25.4 26.49 28.1 4523100.0 28.1
2020-06-25 27.8 25.65 26.53 26.23 2166200.0 26.23
2020-06-24 27.35 25.5 25.5 26.98 3039600.0 26.98
2020-06-23 29.09 25.23 28.16 25.91 5740100.0 25.91
2020-06-22 27.55 25.01 25.01 27.38 4036200.0 27.38
2020-06-19 25.24 22.05 22.59 24.71 5134600.0 24.71
2020-06-18 22.9 21.85 22.46 22.41 1400800.0 22.41
2020-06-17 23.54 22.23 22.47 22.45 2288300.0 22.45
2020-06-16 23.5 21.7 22.4 22.16 2562200.0 22.16
2020-06-15 22.19 18.84 19.3 21.67 3436700.0 21.67
2020-06-12 21.65 19.01 21.61 19.75 2969700.0 19.75
2020-06-11 22.86 19.16 21.82 19.55 5419600.0 19.55
2020-06-10 24.23 22.63 22.64 23.94 3860300.0 23.94
2020-06-09 23.49 21.0 21.18 21.96 2531900.0 21.96
2020-06-08 22.12 20.93 21.3 21.69 2432700.0 21.69
2020-06-05 23.06 20.64 22.76 21.25 3262500.0 21.25
2020-06-04 23.7 21.32 21.36 22.44 4949400.0 22.44
2020-06-03 21.99 19.54 21.69 21.16 4794000.0 21.16
2020-06-02 21.98 19.42 19.6 21.7 5215700.0 21.7
2020-06-01 19.74 18.25 18.27 19.33 2637500.0 19.33
2020-05-29 18.45 16.32 16.54 18.37 4316400.0 18.37
2020-05-28 17.35 16.57 16.64 16.67 1859600.0 16.67
2020-05-27 16.93 16.04 16.75 16.86 2787200.0 16.86
2020-05-26 18.1 16.67 17.56 16.92 3236500.0 16.92
2020-05-22 18.15 17.3 17.68 17.6 2185300.0 17.6
2020-05-21 18.79 17.41 18.16 17.85 3805700.0 17.85
2020-05-20 18.67 17.02 18.35 18.54 4136900.0 18.54
2020-05-19 18.26 15.21 15.51 17.87 6703100.0 17.87
2020-05-18 18.2 14.69 17.75 15.19 7194100.0 15.19
2020-05-15 19.02 15.96 18.06 17.07 5588000.0 17.07
2020-05-14 19.98 18.05 19.09 18.62 6227900.0 18.62
2020-05-13 20.4 17.46 18.5 19.3 9597100.0 19.3
2020-05-12 20.85 17.33 18.23 17.87 9720700.0 17.87
2020-05-11 17.65 15.75 15.85 17.59 4119700.0 17.59
2020-05-08 16.85 15.66 16.16 16.13 4123000.0 16.13
2020-05-07 17.77 15.45 17.05 15.93 7911300.0 15.93
2020-05-06 16.4 13.59 14.49 16.25 5982200.0 16.25
2020-05-05 14.48 13.45 13.87 14.1 4877600.0 14.1
2020-05-04 13.43 11.1 11.55 13.0 4476800.0 13.0
2020-05-01 13.45 11.81 12.39 11.98 4762700.0 11.98
2020-04-30 14.53 12.11 14.52 12.62 10531300.0 12.62
2020-04-29 12.58 11.66 12.0 12.08 3454500.0 12.08
2020-04-28 12.33 9.8 11.99 12.0 5496400.0 12.0
2020-04-27 11.64 10.45 10.48 11.6 6079000.0 11.6
2020-04-24 10.59 7.51 7.82 9.92 9978900.0 9.92
2020-04-23 9.51 7.9 9.51 8.01 5658500.0 8.01
2020-04-22 10.74 8.8 10.55 8.8 3491800.0 8.8
2020-04-21 11.59 9.64 10.16 9.95 3338800.0 9.95
2020-04-20 10.75 8.92 9.0 10.27 3315700.0 10.27
2020-04-17 9.78 8.79 9.49 9.22 1775900.0 9.22
2020-04-16 9.45 8.52 8.56 9.11 2486100.0 9.11
2020-04-15 8.53 7.77 8.3 8.47 1903500.0 8.47
2020-04-14 8.99 8.05 8.12 8.71 3389500.0 8.71
2020-04-13 7.9 6.76 7.51 7.85 2014300.0 7.85
2020-04-09 8.47 7.02 7.16 7.44 4100100.0 7.44
2020-04-08 7.01 5.48 5.68 6.82 4014600.0 6.82
2020-04-07 6.0 5.1 5.85 5.33 1583100.0 5.33
2020-04-06 5.93 5.36 5.6 5.5 1945000.0 5.5
2020-04-03 5.1 4.54 4.63 4.91 1468600.0 4.91
2020-04-02 4.89 4.43 4.6 4.63 1468900.0 4.63
2020-04-01 5.05 4.44 4.74 4.53 1398200.0 4.53
2020-03-31 5.0 4.26 4.29 4.99 1298000.0 4.99
2020-03-30 4.66 4.1 4.53 4.25 1248000.0 4.25
2020-03-27 5.26 4.5 4.95 4.61 1286600.0 4.61
2020-03-26 6.05 4.85 5.22 4.97 1858400.0 4.97
2020-03-25 6.0 5.11 5.78 5.42 1736100.0 5.42
2020-03-24 6.0 5.0 5.12 5.8 2530800.0 5.8
2020-03-23 4.65 3.79 3.94 4.61 1614700.0 4.61
2020-03-20 4.31 3.76 4.23 3.76 1858500.0 3.76
2020-03-19 4.09 3.03 3.18 3.99 2933700.0 3.99
2020-03-18 3.45 2.53 2.54 3.17 2980300.0 3.17
2020-03-17 2.95 2.57 2.94 2.67 2471200.0 2.67
2020-03-16 3.2 2.65 2.89 2.65 2074000.0 2.65
2020-03-13 4.0 3.03 3.94 3.23 2178300.0 3.23
2020-03-12 4.0 3.3 3.79 3.41 2344300.0 3.41
2020-03-11 5.22 4.52 5.05 4.54 1279300.0 4.54
2020-03-10 5.28 4.88 5.28 5.28 962800.0 5.28
2020-03-09 5.57 4.88 5.57 4.94 1425500.0 4.94
2020-03-06 6.25 5.89 6.1 5.98 800800.0 5.98
2020-03-05 6.48 6.21 6.26 6.37 689900.0 6.37
2020-03-04 6.41 6.1 6.15 6.38 874900.0 6.38
2020-03-03 6.59 6.02 6.2 6.06 1654500.0 6.06
2020-03-02 6.8 5.96 6.68 6.06 2210300.0 6.06
2020-02-28 6.89 6.25 6.8 6.46 2089600.0 6.46
2020-02-27 7.39 6.52 7.37 6.9 1577800.0 6.9
2020-02-26 8.23 7.41 7.95 7.49 1040300.0 7.49
2020-02-25 9.34 7.5 9.13 7.84 2318500.0 7.84
2020-02-24 9.69 8.83 8.86 9.22 1472500.0 9.22
2020-02-21 9.31 9.0 9.15 9.26 1120000.0 9.26
2020-02-20 9.26 8.8 9.03 9.15 1445700.0 9.15
2020-02-19 9.08 8.53 8.93 9.01 1724800.0 9.01
2020-02-18 9.07 8.36 8.99 8.8 1462500.0 8.8