Office Depot (NQ: ODP )

29.79 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.39 14.45 13.93 13.93 850,849 -0.52(-3.61%)
Apr 29, 2019 14.27 14.68 14.04 14.45 755,284 +0.17(+1.22%)
Apr 26, 2019 14.16 14.33 13.87 14.27 797,149 +0.06(+0.41%)
Apr 25, 2019 14.39 14.39 13.93 14.22 547,107 -0.12(-0.81%)
Apr 24, 2019 13.81 14.56 13.81 14.33 967,618 +0.52(+3.78%)
Apr 23, 2019 13.58 14.10 13.40 13.81 753,588 +0.12(+0.85%)
Apr 22, 2019 14.33 14.33 13.46 13.69 1,048,551 -0.58(-4.06%)
Apr 18, 2019 14.62 14.91 14.27 14.27 795,787 -0.41(-2.77%)
Apr 17, 2019 14.68 14.91 14.51 14.68 991,793 -0.06(-0.39%)
Apr 16, 2019 14.51 14.91 14.39 14.74 900,348 +0.29(+2.01%)
Apr 15, 2019 14.74 14.85 14.33 14.45 1,056,354 -0.23(-1.58%)
Apr 12, 2019 15.20 15.43 14.68 14.68 1,137,487 -0.52(-3.44%)
Apr 11, 2019 15.72 15.90 14.97 15.20 1,417,328 -0.46(-2.96%)
Apr 10, 2019 15.03 15.78 15.03 15.67 1,571,728 +0.70(+4.65%)
Apr 09, 2019 14.80 15.43 14.74 14.97 1,800,709 +0.00(+0.00%)
Apr 08, 2019 15.78 15.96 14.85 14.97 1,812,044 -0.81(-5.15%)
Apr 05, 2019 16.94 17.12 15.49 15.78 2,147,333 -0.93(-5.56%)
Apr 04, 2019 19.09 19.09 16.54 16.71 2,521,927 -5.16(-23.61%)
Apr 03, 2019 21.18 21.99 21.00 21.87 1,557,108 +0.93(+4.43%)
Apr 02, 2019 21.58 21.58 20.71 20.95 1,145,668 -0.64(-2.96%)
Apr 01, 2019 21.24 21.70 21.24 21.58 916,884 +0.52(+2.48%)
Mar 29, 2019 21.64 21.82 20.89 21.06 979,201 -0.52(-2.42%)
Mar 28, 2019 21.53 21.87 21.35 21.58 757,116 +0.06(+0.27%)
Mar 27, 2019 21.12 21.70 20.95 21.53 893,692 +0.52(+2.49%)
Mar 26, 2019 21.12 21.64 20.95 21.00 970,760 +0.00(+0.00%)
Mar 25, 2019 20.31 21.18 20.25 21.00 1,197,571 +0.58(+2.84%)
Mar 22, 2019 20.66 21.00 20.25 20.42 1,054,380 -0.35(-1.68%)
Mar 21, 2019 20.08 20.89 19.50 20.77 1,146,762 +1.04(+5.29%)
Mar 20, 2019 20.19 20.54 19.73 19.73 1,087,445 -0.64(-3.13%)
Mar 19, 2019 20.13 20.37 19.84 20.37 1,570,418 +0.23(+1.15%)
Mar 18, 2019 19.26 20.19 19.21 20.13 1,405,520 +0.64(+3.27%)
Mar 15, 2019 19.09 19.61 18.80 19.50 2,114,931 +0.41(+2.13%)
Mar 14, 2019 20.54 20.54 18.62 19.09 2,158,191 -1.45(-7.06%)
Mar 13, 2019 19.44 20.54 19.32 20.54 1,699,646 +1.04(+5.36%)
Mar 12, 2019 19.44 19.67 19.21 19.50 595,171 +0.06(+0.30%)
Mar 11, 2019 19.26 19.67 19.21 19.44 953,334 +0.12(+0.60%)
Mar 08, 2019 19.21 19.38 18.74 19.32 871,673 +0.00(+0.00%)
Mar 07, 2019 19.32 19.50 18.51 19.32 1,368,817 +0.06(+0.30%)
Mar 06, 2019 19.90 20.25 19.26 19.26 1,122,448 -0.87(-4.32%)
Mar 05, 2019 20.31 20.77 19.84 20.13 1,058,393 -0.29(-1.42%)
Mar 04, 2019 21.93 22.16 20.02 20.42 1,574,489 -0.23(-1.12%)
Mar 01, 2019 20.48 21.12 20.25 20.66 1,406,989 +0.52(+2.59%)
Feb 28, 2019 20.42 20.77 19.73 20.13 1,388,640 +0.81(+4.20%)
Feb 27, 2019 17.81 19.86 17.00 19.32 1,871,709 +1.67(+9.48%)
Feb 26, 2019 17.92 18.13 17.59 17.65 1,231,693 -0.16(-0.91%)
Feb 25, 2019 18.03 18.24 17.81 17.81 519,669 -0.27(-1.49%)
Feb 22, 2019 18.40 18.46 17.70 18.08 875,394 -0.11(-0.59%)
Feb 21, 2019 18.19 18.35 17.97 18.19 851,134 +0.00(+0.00%)
Feb 20, 2019 17.81 18.40 17.70 18.19 834,417 +0.32(+1.81%)
Feb 19, 2019 17.81 18.35 17.65 17.86 1,359,745 -0.16(-0.90%)
Feb 15, 2019 17.97 18.40 17.70 18.03 1,022,902 +0.05(+0.30%)
Feb 14, 2019 18.08 18.51 17.49 17.97 1,463,411 -0.22(-1.19%)
Feb 13, 2019 17.05 18.67 16.95 18.19 2,051,236 +1.19(+6.98%)
Feb 12, 2019 17.22 17.43 16.89 17.00 960,419 -0.16(-0.94%)
Feb 11, 2019 16.57 17.38 16.57 17.16 487,567 +0.49(+2.91%)
Feb 08, 2019 16.73 17.05 16.68 16.68 583,324 -0.22(-1.28%)
Feb 07, 2019 16.51 17.00 16.30 16.89 719,061 +0.22(+1.29%)
Feb 06, 2019 16.46 16.73 16.35 16.68 573,767 +0.22(+1.31%)
Feb 05, 2019 16.19 16.57 16.03 16.46 524,625 +0.38(+2.35%)
Feb 04, 2019 15.87 16.14 15.65 16.08 706,456 +0.22(+1.36%)
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.