FinancialContent is the trusted provider of stock market information to the media industry.
OFFICE DEPOT RG (NQ: ODP)
3.780 USD  +0.110 (+3.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2017 3.700 3.790 3.670 3.780 3,936,301 +0.11(+3.00%)
Oct 19, 2017 3.670 4,943,764 -0.03(-0.81%)
Oct 18, 2017 3.790 3.800 3.700 3.700 4,368,978 -0.06(-1.60%)
Oct 17, 2017 3.790 3.865 3.740 3.760 4,578,334 -0.02(-0.53%)
Oct 16, 2017 3.830 3.920 3.780 3.780 4,739,675 -0.03(-0.79%)
Oct 13, 2017 3.760 3.930 3.760 3.810 5,145,873 +0.07(+1.87%)
Oct 12, 2017 3.710 3.770 3.670 3.740 5,718,855 +0.05(+1.36%)
Oct 11, 2017 3.750 3.790 3.650 3.690 7,156,520 -0.07(-1.86%)
Oct 10, 2017 3.880 3.880 3.720 3.760 5,925,728 -0.08(-2.08%)
Oct 09, 2017 3.940 3.980 3.820 3.840 3,442,512 -0.10(-2.54%)
Oct 06, 2017 3.810 3.970 3.810 3.940 11,638,081 +0.15(+3.96%)
Oct 05, 2017 3.810 3.830 3.740 3.790 7,652,726 +0.01(+0.26%)
Oct 04, 2017 4.000 4.000 3.660 3.780 24,527,415 -0.81(-17.65%)
Oct 03, 2017 4.560 4.650 4.560 4.590 3,945,012 +0.06(+1.32%)
Oct 02, 2017 4.540 4.580 4.455 4.530 6,284,197 -0.01(-0.22%)
Sep 29, 2017 4.580 4.630 4.520 4.540 4,306,268 -0.02(-0.44%)
Sep 28, 2017 4.500 4.575 4.490 4.560 2,192,118 +0.04(+0.88%)
Sep 27, 2017 4.480 4.560 4.400 4.520 4,264,675 +0.07(+1.57%)
Sep 26, 2017 4.440 4.515 4.410 4.450 3,479,330 +0.02(+0.45%)
Sep 25, 2017 4.330 4.465 4.310 4.430 2,992,030 +0.06(+1.37%)
Sep 22, 2017 4.260 4.460 4.260 4.370 4,960,610 +0.08(+1.86%)
Sep 21, 2017 4.310 4.395 4.270 4.290 4,190,299 -0.01(-0.23%)
Sep 20, 2017 4.350 4.365 4.280 4.300 4,263,709 -0.05(-1.15%)
Sep 19, 2017 4.420 4.465 4.340 4.350 4,040,942 -0.07(-1.58%)
Sep 18, 2017 4.510 4.530 4.400 4.420 3,161,005 -0.06(-1.34%)
Sep 15, 2017 4.540 4.555 4.460 4.480 6,250,571 -0.04(-0.88%)
Sep 14, 2017 4.600 4.610 4.490 4.520 2,833,978 -0.07(-1.53%)
Sep 13, 2017 4.520 4.620 4.500 4.590 5,828,661 +0.08(+1.77%)
Sep 12, 2017 4.535 4.400 4.510 3,629,861 +0.14(+3.20%)
Sep 11, 2017 4.350 4.420 4.350 4.370 3,218,485 +0.04(+0.92%)
Sep 08, 2017 4.310 4.340 4.270 4.330 2,812,087 +0.02(+0.46%)
Sep 07, 2017 4.340 4.380 4.270 4.310 3,398,897 -0.02(-0.46%)
Sep 06, 2017 4.300 4.360 4.290 4.330 2,756,679 +0.07(+1.64%)
Sep 05, 2017 4.290 4.410 4.200 4.260 4,139,010 -0.04(-0.93%)
Sep 01, 2017 4.260 4.310 4.160 4.300 3,673,056 +0.01(+0.23%)
Aug 31, 2017 4.190 4.300 4.130 4.290 11,958,631 +0.12(+2.88%)
Aug 30, 2017 4.170 4.270 4.160 4.170 3,561,345 -0.01(-0.24%)
Aug 29, 2017 4.150 4.190 4.020 4.180 4,417,181 -0.04(-0.95%)
Aug 28, 2017 4.140 4.270 4.090 4.220 4,747,081 +0.08(+1.93%)
Aug 25, 2017 4.040 4.160 3.990 4.140 4,178,591 +0.10(+2.48%)
Aug 24, 2017 4.000 4.090 4.000 4.040 5,782,614 +0.08(+2.02%)
Aug 23, 2017 4.050 4.100 3.950 3.960 7,935,411 -0.13(-3.18%)
Aug 22, 2017 4.080 4.170 4.070 4.090 4,745,545 +0.02(+0.49%)
Aug 21, 2017 4.130 4.170 4.040 4.070 3,564,377 -0.05(-1.21%)
Aug 18, 2017 4.090 4.180 4.070 4.120 6,273,310 +0.03(+0.73%)
Aug 17, 2017 4.280 4.330 4.090 4.090 7,563,860 -0.22(-5.10%)
Aug 16, 2017 4.250 4.350 4.240 4.310 5,810,802 +0.06(+1.41%)
Aug 15, 2017 4.310 4.390 4.230 4.250 4,555,998 -0.08(-1.85%)
Aug 14, 2017 4.290 4.390 4.280 4.330 7,951,668 +0.06(+1.41%)
Aug 11, 2017 4.480 4.520 4.210 4.270 11,392,596 -0.18(-4.04%)
Aug 10, 2017 4.560 4.670 4.430 4.450 11,608,189 -0.08(-1.77%)
Aug 09, 2017 5.150 5.310 4.510 4.530 25,408,285 -1.58(-25.86%)
Aug 08, 2017 6.200 6.255 6.090 6.110 8,282,988 -0.06(-0.97%)
Aug 07, 2017 5.940 6.240 5.900 6.170 7,999,022 +0.23(+3.87%)
Aug 04, 2017 5.850 5.960 5.760 5.940 3,746,252 +0.11(+1.89%)
Aug 03, 2017 5.790 5.830 5.740 5.830 3,339,364 +0.03(+0.52%)
Aug 02, 2017 5.810 5.910 5.770 5.800 3,946,145 -0.02(-0.34%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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