FinancialContent is the trusted provider of stock market information to the media industry.
Office Depot (NQ: ODP)
2.460 USD  -0.070 (-2.77%)
Official Closing Price  /  Updated: 7:43 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 2.520 2.570 2.460 2.460 4,617,364 -0.07(-2.77%)
Apr 17, 2019 2.530 2.570 2.500 2.530 5,754,557 -0.01(-0.39%)
Apr 16, 2019 2.500 2.570 2.480 2.540 5,223,980 +0.05(+2.01%)
Apr 15, 2019 2.540 2.560 2.470 2.490 6,129,153 -0.04(-1.58%)
Apr 12, 2019 2.620 2.660 2.530 2.530 6,599,900 -0.09(-3.44%)
Apr 11, 2019 2.710 2.740 2.580 2.620 8,223,588 -0.08(-2.96%)
Apr 10, 2019 2.590 2.720 2.590 2.700 9,119,441 +0.12(+4.65%)
Apr 09, 2019 2.550 2.660 2.540 2.580 10,448,028 +0.00(+0.00%)
Apr 08, 2019 2.720 2.750 2.560 2.580 10,513,800 -0.14(-5.15%)
Apr 05, 2019 2.920 2.950 2.670 2.720 12,459,200 -0.16(-5.56%)
Apr 04, 2019 3.290 3.290 2.850 2.880 14,632,663 -0.89(-23.61%)
Apr 03, 2019 3.650 3.790 3.620 3.770 9,034,616 +0.16(+4.43%)
Apr 02, 2019 3.720 3.720 3.570 3.610 6,647,367 -0.11(-2.96%)
Apr 01, 2019 3.660 3.740 3.660 3.720 5,319,925 +0.09(+2.48%)
Mar 29, 2019 3.730 3.760 3.600 3.630 5,681,500 -0.09(-2.42%)
Mar 28, 2019 3.710 3.770 3.680 3.720 4,392,921 +0.01(+0.27%)
Mar 27, 2019 3.640 3.740 3.610 3.710 5,185,361 +0.09(+2.49%)
Mar 26, 2019 3.640 3.730 3.610 3.620 5,632,524 +0.00(+0.00%)
Mar 25, 2019 3.500 3.650 3.490 3.620 6,948,520 +0.10(+2.84%)
Mar 22, 2019 3.560 3.620 3.490 3.520 6,117,700 -0.06(-1.68%)
Mar 21, 2019 3.460 3.600 3.360 3.580 6,653,716 +0.18(+5.29%)
Mar 20, 2019 3.480 3.540 3.400 3.400 6,309,546 -0.11(-3.13%)
Mar 19, 2019 3.470 3.510 3.420 3.510 9,111,839 +0.04(+1.15%)
Mar 18, 2019 3.320 3.480 3.310 3.470 8,155,076 +0.11(+3.27%)
Mar 15, 2019 3.290 3.380 3.240 3.360 12,271,200 +0.07(+2.13%)
Mar 14, 2019 3.540 3.540 3.210 3.290 12,522,200 -0.25(-7.06%)
Mar 13, 2019 3.350 3.540 3.330 3.540 9,861,644 +0.18(+5.36%)
Mar 12, 2019 3.350 3.390 3.310 3.360 3,453,287 +0.01(+0.30%)
Mar 11, 2019 3.320 3.390 3.310 3.350 5,531,410 +0.02(+0.60%)
Mar 08, 2019 3.310 3.340 3.230 3.330 5,057,600 +0.00(+0.00%)
Mar 07, 2019 3.330 3.360 3.190 3.330 7,942,117 +0.01(+0.30%)
Mar 06, 2019 3.430 3.490 3.320 3.320 6,512,639 -0.15(-4.32%)
Mar 05, 2019 3.500 3.580 3.420 3.470 6,140,985 -0.05(-1.42%)
Mar 04, 2019 3.780 3.820 3.450 3.520 9,135,459 -0.04(-1.12%)
Mar 01, 2019 3.530 3.640 3.490 3.560 8,163,600 +0.09(+2.59%)
Feb 28, 2019 3.520 3.580 3.400 3.470 8,057,134 -0.11(-3.07%)
Feb 27, 2019 3.300 3.680 3.150 3.580 10,101,607 +0.31(+9.48%)
Feb 26, 2019 3.320 3.360 3.260 3.270 6,647,442 -0.03(-0.91%)
Feb 25, 2019 3.340 3.380 3.300 3.300 2,804,654 -0.05(-1.49%)
Feb 22, 2019 3.410 3.420 3.280 3.350 4,724,500 -0.02(-0.59%)
Feb 21, 2019 3.370 3.400 3.330 3.370 4,593,566 +0.00(+0.00%)
Feb 20, 2019 3.300 3.410 3.280 3.370 4,503,344 +0.06(+1.81%)
Feb 19, 2019 3.300 3.400 3.270 3.310 7,338,541 -0.03(-0.90%)
Feb 15, 2019 3.330 3.410 3.280 3.340 5,520,600 +0.01(+0.30%)
Feb 14, 2019 3.350 3.430 3.240 3.330 7,898,025 -0.04(-1.19%)
Feb 13, 2019 3.160 3.460 3.140 3.370 11,070,510 +0.22(+6.98%)
Feb 12, 2019 3.190 3.230 3.130 3.150 5,183,376 -0.03(-0.94%)
Feb 11, 2019 3.070 3.220 3.070 3.180 2,631,400 +0.09(+2.91%)
Feb 08, 2019 3.100 3.160 3.090 3.090 3,148,200 -0.04(-1.28%)
Feb 07, 2019 3.060 3.150 3.020 3.130 3,880,770 +0.04(+1.29%)
Feb 06, 2019 3.050 3.100 3.030 3.090 3,096,619 +0.04(+1.31%)
Feb 05, 2019 3.000 3.070 2.970 3.050 2,831,402 +0.07(+2.35%)
Feb 04, 2019 2.940 2.990 2.900 2.980 3,812,743 +0.04(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More