Office Depot (NQ: ODP )

29.27 -0.04 (-0.12%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 12.28 12.35 11.87 11.99 1,223,142 -0.18(-1.52%)
Jan 30, 2018 12.46 12.60 12.21 12.17 1,080,483 -0.33(-2.65%)
Jan 29, 2018 12.65 12.78 12.43 12.50 1,338,153 -0.15(-1.17%)
Jan 26, 2018 12.76 12.76 12.39 12.65 707,462 +0.00(+0.00%)
Jan 25, 2018 12.87 12.87 12.54 12.65 1,341,473 -0.11(-0.87%)
Jan 24, 2018 12.91 12.94 12.65 12.76 1,063,303 -0.11(-0.86%)
Jan 23, 2018 12.91 13.05 12.65 12.87 756,583 -0.18(-1.41%)
Jan 22, 2018 12.98 13.17 12.80 13.05 1,056,934 -0.04(-0.28%)
Jan 19, 2018 12.91 13.13 12.87 13.09 767,292 +0.15(+1.14%)
Jan 18, 2018 12.91 13.09 12.83 12.94 624,726 +0.04(+0.29%)
Jan 17, 2018 13.28 13.31 12.87 12.91 949,568 -0.41(-3.05%)
Jan 16, 2018 13.28 13.46 13.20 13.31 1,329,218 +0.07(+0.56%)
Jan 12, 2018 13.24 13.24 13.24 0 +0.29(+2.28%)
Jan 11, 2018 12.58 12.94 12.24 12.94 1,191,030 +0.52(+4.15%)
Jan 10, 2018 12.48 12.43 806,912 +0.07(+0.60%)
Jan 09, 2018 12.46 12.50 12.13 12.35 1,717,118 -0.18(-1.47%)
Jan 08, 2018 12.65 12.69 12.17 12.54 1,555,158 +0.00(+0.00%)
Jan 05, 2018 12.61 12.76 12.40 12.54 851,240 +0.15(+1.19%)
Jan 04, 2018 12.98 13.02 12.17 12.39 1,470,520 -0.52(-4.00%)
Jan 03, 2018 13.20 13.20 12.83 12.91 827,992 -0.22(-1.69%)
Jan 02, 2018 13.09 13.24 12.91 13.13 1,030,079 +0.07(+0.56%)
Dec 29, 2017 13.05 13.05 13.05 0 +0.00(+0.00%)
Dec 28, 2017 12.91 13.05 12.72 13.05 997,942 +0.11(+0.86%)
Dec 27, 2017 13.05 13.05 12.72 12.94 1,358,952 -0.11(-0.85%)
Dec 26, 2017 12.91 13.17 12.87 13.05 455,081 +0.37(+2.91%)
Dec 22, 2017 12.87 12.87 12.69 12.69 437,830 -0.11(-0.86%)
Dec 21, 2017 12.69 12.87 12.50 12.80 475,134 +0.15(+1.17%)
Dec 20, 2017 12.54 12.72 12.46 12.65 471,071 +0.22(+1.78%)
Dec 19, 2017 12.61 12.76 12.43 12.43 641,245 -0.22(-1.75%)
Dec 18, 2017 12.76 12.91 12.39 12.65 1,376,385 -0.04(-0.29%)
Dec 15, 2017 12.43 12.83 12.43 12.69 3,323,475 +0.29(+2.38%)
Dec 14, 2017 12.65 12.80 12.24 12.39 969,779 -0.26(-2.04%)
Dec 13, 2017 12.10 12.65 12.10 12.65 1,018,407 +0.55(+4.57%)
Dec 12, 2017 12.58 12.61 12.02 12.10 1,362,507 -0.37(-2.96%)
Dec 11, 2017 12.13 12.56 12.10 12.46 920,488 +0.41(+3.36%)
Dec 08, 2017 12.32 12.35 11.91 12.06 887,890 -0.15(-1.21%)
Dec 07, 2017 11.99 12.43 11.95 12.21 1,170,744 +0.18(+1.53%)
Dec 06, 2017 12.21 11.99 12.02 1,286,085 -0.04(-0.31%)
Dec 05, 2017 12.43 12.46 11.84 12.06 1,501,706 -0.37(-2.97%)
Dec 04, 2017 12.10 12.69 11.91 12.43 1,657,527 +0.59(+4.98%)
Dec 01, 2017 11.99 12.32 11.58 11.84 1,307,375 -0.22(-1.83%)
Nov 30, 2017 12.28 12.76 11.87 12.06 3,173,427 -0.37(-2.97%)
Nov 29, 2017 12.13 12.43 11.95 12.43 1,311,519 +0.37(+3.06%)
Nov 28, 2017 11.73 12.13 11.62 12.06 970,666 +0.33(+2.83%)
Nov 27, 2017 11.76 11.87 11.58 11.73 1,263,865 +0.00(+0.00%)
Nov 24, 2017 11.99 12.17 11.69 11.73 437,779 -0.26(-2.15%)
Nov 22, 2017 12.06 12.24 11.95 11.99 1,184,570 +0.74(+6.56%)
Nov 21, 2017 11.15 11.28 11.03 11.25 1,165,152 +0.14(+1.23%)
Nov 20, 2017 11.18 11.32 10.91 11.11 1,251,063 -0.07(-0.61%)
Nov 17, 2017 11.01 11.62 11.01 11.18 1,534,897 +0.14(+1.24%)
Nov 16, 2017 10.91 11.11 10.84 11.04 797,965 +0.20(+1.89%)
Nov 15, 2017 10.74 11.01 10.67 10.84 919,117 +0.14(+1.27%)
Nov 14, 2017 10.70 10.91 10.60 10.70 1,253,238 -0.03(-0.32%)
Nov 13, 2017 11.18 11.32 10.63 10.74 1,017,986 -0.41(-3.67%)
Nov 10, 2017 11.21 11.81 10.99 11.15 1,999,604 +0.10(+0.93%)
Nov 09, 2017 10.98 11.11 10.14 11.04 2,922,522 +0.78(+7.64%)
Nov 08, 2017 10.50 10.77 10.17 10.26 2,265,934 -0.27(-2.59%)
Nov 07, 2017 10.87 11.01 10.43 10.53 1,077,849 -0.44(-4.04%)
Nov 06, 2017 10.94 11.18 10.91 10.98 902,167 -0.03(-0.31%)
Nov 03, 2017 10.87 11.15 10.80 11.01 1,136,543 +0.14(+1.25%)
Nov 02, 2017 10.57 11.18 10.57 10.87 2,028,812 +0.24(+2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.