Office Depot (NQ: ODP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	26.94	27.04	25.02	25.27	667,566	-1.58(-5.88%)
Nov 11, 2024	27.95	28.20	26.77	26.85	537,928	-1.10(-3.94%)
Nov 08, 2024	27.80	28.58	27.52	27.95	494,613	+0.22(+0.79%)
Nov 07, 2024	27.65	27.87	26.97	27.73	757,184	+0.16(+0.58%)
Nov 06, 2024	28.03	29.14	25.87	27.57	1,796,297	-3.54(-11.38%)
Nov 05, 2024	31.07	31.67	30.90	31.11	947,067	-0.05(-0.16%)
Nov 04, 2024	31.51	32.20	31.06	31.16	437,304	-0.33(-1.05%)
Nov 01, 2024	31.30	31.95	31.14	31.49	506,787	+0.46(+1.48%)
Oct 31, 2024	31.16	31.35	30.84	31.03	458,627	-0.05(-0.16%)
Oct 30, 2024	31.34	31.80	31.04	31.08	424,231	-0.40(-1.27%)
Oct 29, 2024	31.58	32.13	31.45	31.48	471,754	-0.40(-1.25%)
Oct 28, 2024	31.68	32.08	31.62	31.88	547,741	+0.62(+1.98%)
Oct 25, 2024	30.87	31.41	30.57	31.26	411,162	+0.73(+2.39%)
Oct 24, 2024	31.08	31.08	30.31	30.53	312,707	-0.37(-1.20%)
Oct 23, 2024	30.67	31.02	30.57	30.90	395,787	+0.08(+0.26%)
Oct 22, 2024	30.70	30.89	30.33	30.82	385,592	+0.08(+0.26%)
Oct 21, 2024	31.37	31.43	30.70	30.74	437,625	-0.62(-1.98%)
Oct 18, 2024	31.15	31.86	31.14	31.36	468,077	+0.22(+0.71%)
Oct 17, 2024	30.00	31.26	29.81	31.14	618,919	+1.29(+4.32%)
Oct 16, 2024	30.79	30.96	29.82	29.85	389,329	-0.59(-1.94%)
Oct 15, 2024	30.10	30.68	30.10	30.44	526,317	+0.30(+1.00%)
Oct 14, 2024	29.94	30.29	29.71	30.14	328,247	+0.09(+0.30%)
Oct 11, 2024	29.99	30.42	29.95	30.05	275,720	-0.01(-0.03%)
Oct 10, 2024	30.00	30.21	29.92	30.06	408,543	-0.16(-0.53%)
Oct 09, 2024	30.45	30.65	30.21	30.22	362,307	-0.25(-0.82%)
Oct 08, 2024	30.73	30.82	30.21	30.47	444,934	-0.25(-0.81%)
Oct 07, 2024	30.47	30.92	30.25	30.72	523,761	+0.25(+0.82%)
Oct 04, 2024	30.53	31.08	30.39	30.47	476,708	+0.53(+1.77%)
Oct 03, 2024	29.57	30.02	29.35	29.94	377,170	+0.12(+0.40%)
Oct 02, 2024	29.77	30.36	29.73	29.82	616,301	-0.13(-0.43%)
Oct 01, 2024	29.51	30.14	29.36	29.95	512,449	+0.20(+0.67%)
Sep 30, 2024	29.26	30.03	29.23	29.75	979,913	+0.38(+1.29%)
Sep 27, 2024	29.21	29.57	28.84	29.37	451,425	+0.62(+2.16%)
Sep 26, 2024	29.27	29.30	28.37	28.75	571,984	+0.14(+0.49%)
Sep 25, 2024	29.19	29.43	28.58	28.61	537,497	-0.70(-2.39%)
Sep 24, 2024	29.39	29.71	29.15	29.31	520,827	+0.25(+0.86%)
Sep 23, 2024	28.82	29.34	28.57	29.06	712,953	+0.42(+1.47%)
Sep 20, 2024	29.49	29.57	28.62	28.64	1,272,208	-1.10(-3.70%)
Sep 19, 2024	30.63	30.65	29.66	29.74	705,402	-0.05(-0.17%)
Sep 18, 2024	29.68	30.55	29.46	29.79	731,003	+0.02(+0.07%)
Sep 17, 2024	29.67	30.53	29.49	29.77	401,245	+0.42(+1.43%)
Sep 16, 2024	29.63	29.92	29.29	29.35	482,576	-0.03(-0.10%)
Sep 13, 2024	28.90	29.88	28.73	29.38	451,714	+0.93(+3.27%)
Sep 12, 2024	28.22	28.68	27.91	28.45	502,843	+0.42(+1.50%)
Sep 11, 2024	28.59	28.75	27.96	28.03	619,986	-0.59(-2.06%)
Sep 10, 2024	28.20	29.00	27.96	28.62	626,495	+0.57(+2.03%)
Sep 09, 2024	28.22	28.74	27.89	28.05	580,611	-0.09(-0.32%)
Sep 06, 2024	28.06	28.78	27.99	28.14	696,461	+0.13(+0.46%)
Sep 05, 2024	28.76	28.84	27.98	28.01	644,063	-0.66(-2.30%)
Sep 04, 2024	29.49	29.93	28.55	28.67	655,669	-1.03(-3.47%)

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.