Office Depot (NQ: ODP )

29.74 -0.05 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.76 17.89 17.16 17.43 817,695 -0.32(-1.82%)
Nov 29, 2018 17.49 17.86 17.16 17.76 727,369 +0.22(+1.23%)
Nov 28, 2018 17.43 17.86 17.27 17.54 892,685 +0.27(+1.56%)
Nov 27, 2018 16.95 17.27 16.78 17.27 816,525 +0.22(+1.27%)
Nov 26, 2018 16.73 17.32 16.73 17.05 797,808 +0.49(+2.93%)
Nov 23, 2018 17.05 17.11 16.51 16.57 290,383 -0.49(-2.85%)
Nov 21, 2018 17.05 17.05 17.05 0 +2.70(+18.80%)
Nov 20, 2018 14.90 14.90 13.96 14.36 1,075,016 -0.10(-0.68%)
Nov 19, 2018 15.15 15.29 14.31 14.45 911,223 -0.84(-5.48%)
Nov 16, 2018 15.05 15.34 14.75 15.29 934,763 +0.00(+0.00%)
Nov 15, 2018 15.39 15.44 14.95 15.29 1,089,875 -0.15(-0.96%)
Nov 14, 2018 16.03 16.48 15.39 15.44 1,090,194 -0.59(-3.69%)
Nov 13, 2018 15.93 16.08 15.59 16.03 1,293,569 +0.20(+1.25%)
Nov 12, 2018 16.13 16.18 15.79 15.84 1,000,667 -0.20(-1.23%)
Nov 09, 2018 16.18 16.82 16.03 16.03 2,561,857 -0.59(-3.56%)
Nov 08, 2018 16.87 17.91 16.58 16.63 2,418,641 -0.20(-1.17%)
Nov 07, 2018 14.80 17.22 14.70 16.82 3,090,425 +3.26(+24.00%)
Nov 06, 2018 13.27 13.57 13.22 13.57 782,798 +0.35(+2.61%)
Nov 05, 2018 13.32 13.47 13.02 13.22 834,359 +0.00(+0.00%)
Nov 02, 2018 13.07 13.42 13.07 13.22 838,884 +0.25(+1.90%)
Nov 01, 2018 12.78 13.07 12.63 12.97 663,736 +0.35(+2.73%)
Oct 31, 2018 12.83 12.97 12.58 12.63 930,712 -0.10(-0.78%)
Oct 30, 2018 12.43 13.02 12.43 12.73 778,123 +0.25(+1.98%)
Oct 29, 2018 12.73 13.07 12.33 12.48 547,887 -0.05(-0.39%)
Oct 26, 2018 12.58 12.73 12.19 12.53 809,776 -0.20(-1.55%)
Oct 25, 2018 12.73 13.02 12.38 12.73 930,068 +0.15(+1.18%)
Oct 24, 2018 13.32 13.42 12.58 12.58 928,467 -0.74(-5.56%)
Oct 23, 2018 13.17 13.47 12.83 13.32 699,446 +0.05(+0.37%)
Oct 22, 2018 13.22 13.37 12.97 13.27 1,379,840 +0.20(+1.51%)
Oct 19, 2018 13.62 13.81 13.07 13.07 861,263 -0.64(-4.68%)
Oct 18, 2018 13.67 13.81 13.52 13.71 799,258 +0.00(+0.00%)
Oct 17, 2018 13.96 14.11 13.62 13.71 938,195 -0.35(-2.46%)
Oct 16, 2018 14.16 14.26 13.86 14.06 1,130,304 +0.10(+0.71%)
Oct 15, 2018 13.96 14.21 13.76 13.96 811,334 +0.05(+0.35%)
Oct 12, 2018 14.21 14.31 13.57 13.91 644,533 -0.05(-0.35%)
Oct 11, 2018 14.21 14.55 13.86 13.96 773,058 -0.25(-1.74%)
Oct 10, 2018 14.55 14.70 14.21 14.21 1,199,281 -0.35(-2.37%)
Oct 09, 2018 14.60 14.82 14.36 14.55 930,487 -0.15(-1.01%)
Oct 08, 2018 14.65 14.85 14.50 14.70 903,670 +0.10(+0.68%)
Oct 05, 2018 14.80 15.15 14.41 14.60 997,925 -0.20(-1.33%)
Oct 04, 2018 14.95 15.05 14.60 14.80 822,776 -0.10(-0.66%)
Oct 03, 2018 14.95 15.15 14.70 14.90 1,076,748 +0.15(+1.00%)
Oct 02, 2018 15.49 15.59 14.65 14.75 1,146,738 -0.69(-4.47%)
Oct 01, 2018 15.93 16.03 15.29 15.44 872,452 -0.39(-2.49%)
Sep 28, 2018 15.93 16.18 15.69 15.84 993,911 -0.10(-0.62%)
Sep 27, 2018 16.13 16.21 15.89 15.93 761,366 -0.10(-0.61%)
Sep 26, 2018 15.98 16.33 15.84 16.03 1,288,566 +0.10(+0.62%)
Sep 25, 2018 16.28 16.33 15.89 15.93 1,014,859 -0.25(-1.52%)
Sep 24, 2018 16.23 16.48 16.08 16.18 606,922 -0.15(-0.91%)
Sep 21, 2018 16.28 16.63 16.18 16.33 2,757,931 +0.10(+0.61%)
Sep 20, 2018 16.33 16.53 16.08 16.23 930,798 +0.05(+0.31%)
Sep 19, 2018 16.33 16.63 16.18 16.18 998,482 -0.20(-1.21%)
Sep 18, 2018 16.63 16.67 16.28 16.38 686,090 -0.25(-1.48%)
Sep 17, 2018 16.23 16.67 16.18 16.63 1,309,728 +0.44(+2.74%)
Sep 14, 2018 15.69 16.33 15.59 16.18 743,594 +0.39(+2.50%)
Sep 13, 2018 15.79 15.93 15.54 15.79 410,701 +0.10(+0.63%)
Sep 12, 2018 15.59 15.79 15.19 15.69 894,683 +0.10(+0.63%)
Sep 11, 2018 15.49 15.69 15.29 15.59 831,160 +0.00(+0.00%)
Sep 10, 2018 16.48 16.48 15.44 15.59 1,042,287 -0.79(-4.82%)
Sep 07, 2018 16.38 16.65 16.18 16.38 815,229 +0.00(+0.00%)
Sep 06, 2018 16.82 16.82 16.28 16.38 934,593 -0.39(-2.35%)
Sep 05, 2018 16.67 16.82 16.53 16.77 773,065 +0.00(+0.00%)
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.