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 (%)
Jun 30, 2016 8.220 8.321 8.120 8.321 2,981,733 +0.18(+2.16%)
Jun 29, 2016 8.095 8.296 8.070 8.145 3,249,207 +0.10(+1.25%)
Jun 28, 2016 7.944 8.220 7.944 8.044 4,651,736 +0.15(+1.91%)
Jun 27, 2016 8.421 8.472 7.818 7.894 6,543,042 -0.65(-7.65%)
Jun 24, 2016 8.421 8.723 8.296 8.547 22,939,512 -0.15(-1.73%)
Jun 23, 2016 8.773 8.871 8.698 8.698 3,189,039 -0.05(-0.57%)
Jun 22, 2016 8.723 8.799 8.648 8.748 4,442,833 +0.08(+0.87%)
Jun 21, 2016 8.673 8.773 8.472 8.673 2,673,166 -0.08(-0.86%)
Jun 20, 2016 8.371 8.736 8.321 8.748 3,405,865 +0.45(+5.45%)
Jun 17, 2016 8.271 8.447 8.220 8.296 3,814,207 +0.05(+0.61%)
Jun 16, 2016 8.371 8.421 8.145 8.246 2,607,425 -0.23(-2.67%)
Jun 15, 2016 8.472 8.635 8.246 8.472 4,809,096 +0.18(+2.12%)
Jun 14, 2016 8.597 8.849 8.271 8.296 4,616,256 -0.43(-4.90%)
Jun 13, 2016 8.723 8.899 8.673 8.723 1,905,422 -0.08(-0.86%)
Jun 10, 2016 8.799 8.849 8.597 8.799 2,244,672 -0.05(-0.57%)
Jun 09, 2016 9.025 9.050 8.824 8.849 2,768,399 -0.23(-2.49%)
Jun 08, 2016 9.151 9.201 9.000 9.075 7,545,065 -0.08(-0.82%)
Jun 07, 2016 9.025 9.176 8.924 9.151 4,093,410 +0.18(+1.96%)
Jun 06, 2016 8.899 9.075 8.874 8.975 2,843,620 +0.05(+0.56%)
Jun 03, 2016 8.975 9.025 8.799 8.924 2,494,132 +0.00(+0.00%)
Jun 02, 2016 8.924 9.025 8.899 8.924 3,992,575 -0.05(-0.56%)
Jun 01, 2016 9.075 9.125 8.874 8.975 3,973,953 -0.03(-0.28%)
May 31, 2016 9.025 9.176 8.975 9.000 4,357,042 +0.13(+1.42%)
May 27, 2016 8.799 8.874 8.874 8.874 3,200,116 +0.08(+0.86%)
May 26, 2016 8.949 8.949 8.673 8.799 3,899,285 -0.03(-0.28%)
May 25, 2016 8.723 8.874 8.623 8.824 6,230,387 +0.18(+2.03%)
May 24, 2016 8.623 8.773 8.572 8.648 4,295,286 -0.05(-0.58%)
May 23, 2016 8.648 8.861 8.623 8.698 5,276,143 +0.08(+0.87%)
May 20, 2016 8.371 8.748 8.371 8.623 5,967,878 +0.25(+3.00%)
May 19, 2016 8.849 8.849 8.195 8.371 10,452,181 -0.45(-5.13%)
May 18, 2016 8.447 8.937 8.371 8.824 12,399,171 +0.33(+3.85%)
May 17, 2016 8.824 8.849 7.994 8.497 16,598,176 -0.28(-3.15%)
May 16, 2016 9.326 9.427 8.421 8.773 7,668,510 -0.48(-5.16%)
May 13, 2016 8.773 9.251 8.773 9.251 12,310,371 +0.25(+2.79%)
May 12, 2016 9.402 9.427 8.095 9.000 25,325,750 -0.13(-1.38%)
May 11, 2016 9.905 10.13 9.050 9.125 55,085,716 -6.18(-40.39%)
May 10, 2016 15.89 15.96 15.06 15.31 5,367,844 -0.43(-2.72%)
May 09, 2016 15.59 15.79 15.17 15.74 3,244,852 +0.30(+1.95%)
May 06, 2016 14.96 15.51 14.69 15.44 4,045,301 +0.50(+3.37%)
May 05, 2016 15.08 15.32 14.91 14.93 3,790,976 -0.28(-1.82%)
May 04, 2016 14.68 15.31 14.58 15.21 2,711,663 +0.48(+3.24%)
May 03, 2016 14.66 14.73 14.19 14.73 3,108,919 +0.08(+0.51%)
May 02, 2016 14.68 14.88 14.51 14.66 4,094,558 -0.13(-0.85%)
Apr 29, 2016 15.08 15.08 14.56 14.78 3,662,359 -0.35(-2.33%)
Apr 28, 2016 15.26 15.51 15.13 15.13 2,438,657 -0.08(-0.50%)
Apr 27, 2016 14.68 15.28 14.61 15.21 4,602,579 +0.53(+3.60%)
Apr 26, 2016 15.44 15.79 14.61 14.68 6,282,436 -0.73(-4.73%)
Apr 25, 2016 15.59 15.70 15.18 15.41 5,553,923 -0.18(-1.13%)
Apr 22, 2016 15.84 15.96 15.59 15.59 4,363,337 -0.28(-1.74%)
Apr 21, 2016 16.26 16.42 15.71 15.86 4,890,981 -0.33(-2.02%)
Apr 20, 2016 17.07 17.09 15.28 16.19 9,229,309 -1.06(-6.12%)
Apr 19, 2016 18.20 18.75 17.14 17.25 6,375,801 -0.98(-5.38%)
Apr 18, 2016 18.65 18.65 18.02 18.23 2,751,051 -0.48(-2.55%)
Apr 15, 2016 18.73 18.95 18.53 18.70 3,549,057 -0.13(-0.67%)
Apr 14, 2016 19.00 19.00 18.60 18.83 2,439,207 -0.16(-0.86%)
Apr 13, 2016 18.93 19.08 18.84 18.99 1,927,762 +0.09(+0.46%)
Apr 12, 2016 18.88 19.00 18.75 18.90 2,798,403 +0.13(+0.67%)
Apr 11, 2016 19.26 19.26 18.75 18.78 2,373,141 -0.48(-2.48%)
Apr 08, 2016 19.18 19.36 18.83 19.26 1,669,736 +0.25(+1.32%)
Apr 07, 2016 19.33 19.88 18.83 19.00 5,133,831 -0.43(-2.20%)
Apr 06, 2016 19.00 19.71 18.80 19.43 4,432,134 +0.43(+2.25%)
Apr 05, 2016 18.35 19.38 17.85 19.00 11,748,799 +0.53(+2.86%)
Apr 04, 2016 18.85 18.95 18.33 18.48 2,746,862 -0.50(-2.65%)
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.