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 (%)
Mar 31, 2015 23.33 23.50 23.04 23.13 5,619,656 -0.38(-1.60%)
Mar 30, 2015 23.25 23.61 23.25 23.50 1,493,551 +0.28(+1.19%)
Mar 27, 2015 23.20 23.34 23.15 23.23 2,123,287 +0.03(+0.11%)
Mar 26, 2015 23.40 23.42 23.13 23.20 2,777,766 -0.18(-0.75%)
Mar 25, 2015 23.53 23.66 23.38 23.38 2,084,639 -0.13(-0.53%)
Mar 24, 2015 23.53 23.73 23.45 23.50 3,237,121 -0.11(-0.48%)
Mar 23, 2015 23.40 23.73 23.40 23.62 1,742,024 +0.21(+0.91%)
Mar 20, 2015 23.33 23.45 23.23 23.40 3,444,135 +0.13(+0.54%)
Mar 19, 2015 23.23 23.35 23.20 23.28 1,262,653 -0.05(-0.22%)
Mar 18, 2015 23.28 23.35 23.15 23.33 5,108,169 +0.03(+0.11%)
Mar 17, 2015 23.25 23.44 23.18 23.30 3,058,826 -0.03(-0.11%)
Mar 16, 2015 23.23 23.35 23.13 23.33 2,198,841 +0.19(+0.82%)
Mar 13, 2015 23.33 23.37 23.08 23.14 3,331,279 -0.24(-1.02%)
Mar 12, 2015 23.20 23.48 23.20 23.38 2,716,199 +0.10(+0.43%)
Mar 11, 2015 23.28 23.43 23.20 23.28 2,481,514 +0.00(+0.00%)
Mar 10, 2015 23.25 23.35 23.20 23.28 2,635,362 -0.10(-0.43%)
Mar 09, 2015 23.43 23.43 23.23 23.38 4,098,319 +0.00(+0.00%)
Mar 06, 2015 23.38 23.53 23.13 23.38 3,379,898 -0.10(-0.43%)
Mar 05, 2015 23.66 23.73 23.48 23.48 2,680,525 -0.28(-1.16%)
Mar 04, 2015 23.73 23.77 23.55 23.76 3,273,008 -0.01(-0.05%)
Mar 03, 2015 23.61 23.81 23.61 23.77 3,676,120 -0.01(-0.05%)
Mar 02, 2015 23.48 23.81 23.45 23.78 1,646,494 +0.23(+0.96%)
Feb 27, 2015 23.35 23.68 23.20 23.55 2,866,304 +0.18(+0.75%)
Feb 26, 2015 23.48 23.53 23.20 23.38 4,632,912 -0.10(-0.43%)
Feb 25, 2015 23.66 23.86 23.45 23.48 7,787,308 -0.23(-0.95%)
Feb 24, 2015 23.50 23.93 23.50 23.71 11,002,803 -0.03(-0.11%)
Feb 23, 2015 23.83 23.91 23.50 23.73 5,022,922 -0.13(-0.53%)
Feb 20, 2015 24.01 24.01 23.72 23.86 4,969,208 -0.13(-0.52%)
Feb 19, 2015 24.28 24.36 23.93 23.98 5,774,023 -0.35(-1.45%)
Feb 18, 2015 24.21 24.38 24.16 24.33 3,602,771 +0.03(+0.10%)
Feb 17, 2015 24.03 24.33 24.03 24.31 4,149,435 +0.20(+0.83%)
Feb 13, 2015 24.13 24.11 24.11 24.11 5,721,640 -0.05(-0.21%)
Feb 12, 2015 24.13 24.21 23.98 24.16 5,743,640 +0.10(+0.42%)
Feb 11, 2015 24.01 24.20 23.91 24.06 6,671,880 +0.05(+0.21%)
Feb 10, 2015 24.11 24.18 23.94 24.01 8,787,505 -0.13(-0.52%)
Feb 09, 2015 23.76 24.18 23.76 24.13 5,976,077 +0.30(+1.27%)
Feb 06, 2015 24.21 24.56 23.76 23.83 9,000,776 -0.40(-1.66%)
Feb 05, 2015 23.68 24.33 23.53 24.23 13,934,635 +0.39(+1.63%)
Feb 04, 2015 24.13 24.21 23.38 23.84 59,439,016 +0.52(+2.21%)
Feb 03, 2015 22.47 23.43 22.12 23.33 22,125,046 +4.15(+21.63%)
Feb 02, 2015 19.23 19.36 18.68 19.18 2,789,136 +0.08(+0.39%)
Jan 30, 2015 19.73 19.78 18.95 19.11 2,592,824 -0.77(-3.86%)
Jan 29, 2015 19.56 19.91 19.36 19.87 1,813,041 +0.36(+1.87%)
Jan 28, 2015 20.11 20.31 19.36 19.51 2,420,769 -0.40(-2.02%)
Jan 27, 2015 19.73 20.21 19.56 19.91 2,081,367 -0.20(-1.00%)
Jan 26, 2015 19.56 20.19 19.56 20.11 1,508,114 +0.45(+2.30%)
Jan 23, 2015 19.96 20.10 19.53 19.66 2,053,860 -0.28(-1.39%)
Jan 22, 2015 19.36 19.93 19.11 19.93 1,890,964 +0.68(+3.52%)
Jan 21, 2015 19.33 19.53 19.00 19.26 1,549,245 -0.08(-0.39%)
Jan 20, 2015 20.24 20.34 19.11 19.33 5,018,971 -0.88(-4.35%)
Jan 16, 2015 19.53 20.24 19.43 20.21 2,250,077 +0.60(+3.08%)
Jan 15, 2015 20.36 20.59 19.18 19.61 3,964,072 -0.84(-4.12%)
Jan 14, 2015 19.91 20.54 19.61 20.45 4,000,343 +0.59(+2.97%)
Jan 13, 2015 20.34 20.84 19.76 19.86 2,632,985 -0.43(-2.11%)
Jan 12, 2015 20.26 20.51 19.81 20.29 2,543,725 -0.05(-0.25%)
Jan 09, 2015 20.74 21.03 20.31 20.34 3,068,139 -0.48(-2.29%)
Jan 08, 2015 20.89 21.54 20.71 20.81 4,045,257 +0.20(+0.98%)
Jan 07, 2015 20.84 21.12 20.39 20.61 2,498,945 -0.06(-0.30%)
Jan 06, 2015 20.94 21.12 20.24 20.68 2,712,152 -0.19(-0.90%)
Jan 05, 2015 20.99 21.34 20.59 20.87 3,464,999 -0.33(-1.54%)
Jan 02, 2015 21.62 21.87 21.07 21.19 2,304,811 -0.36(-1.69%)
Dec 31, 2014 21.64 21.56 21.56 21.56 2,045,525 -0.09(-0.41%)
Dec 30, 2014 21.97 22.30 21.59 21.64 1,953,324 -0.35(-1.60%)
Dec 29, 2014 22.15 22.40 21.90 22.00 2,432,363 -0.23(-1.02%)
Dec 26, 2014 21.97 22.37 21.90 22.22 1,110,889 +0.23(+1.03%)
Dec 24, 2014 21.75 22.00 22.00 22.00 1,002,674 +0.15(+0.69%)
Dec 23, 2014 21.54 22.25 21.34 21.85 3,922,938 +0.38(+1.76%)
Dec 22, 2014 21.75 21.87 21.17 21.47 3,267,073 -0.28(-1.27%)
Dec 19, 2014 21.02 21.86 20.49 21.75 7,865,248 +0.65(+3.10%)
Dec 18, 2014 20.39 22.10 20.39 21.09 8,291,142 +0.89(+4.42%)
Dec 17, 2014 19.91 20.24 19.53 20.20 4,951,062 +0.29(+1.45%)
Dec 16, 2014 20.01 20.26 19.70 19.91 5,208,859 +0.20(+1.02%)
Dec 15, 2014 19.66 20.24 19.49 19.71 4,515,163 +0.13(+0.64%)
Dec 12, 2014 18.80 20.06 18.73 19.58 6,499,957 +0.63(+3.32%)
Dec 11, 2014 18.70 19.46 18.02 18.95 15,712,693 +2.05(+12.12%)
Dec 10, 2014 16.37 17.61 16.11 16.91 9,105,590 +0.44(+2.67%)
Dec 09, 2014 15.71 16.54 15.66 16.47 2,329,561 +0.50(+3.15%)
Dec 08, 2014 15.84 16.16 15.66 15.96 1,990,852 +0.08(+0.47%)
Dec 05, 2014 15.81 16.06 15.69 15.89 2,701,064 +0.10(+0.64%)
Dec 04, 2014 16.47 16.59 15.64 15.79 3,691,912 -0.73(-4.41%)
Dec 03, 2014 16.11 16.77 16.01 16.52 2,454,030 +0.53(+3.30%)
Dec 02, 2014 15.99 16.29 15.64 15.99 4,366,960 +0.03(+0.16%)
Dec 01, 2014 16.64 16.69 15.91 15.96 2,376,178 -0.70(-4.22%)
Nov 28, 2014 16.97 16.97 16.64 16.67 980,583 +0.01(+0.08%)
Nov 26, 2014 16.72 16.65 16.65 16.65 1,750,204 -0.01(-0.08%)
Nov 25, 2014 16.97 17.09 16.57 16.67 2,489,633 -0.24(-1.41%)
Nov 24, 2014 17.19 17.35 16.74 16.91 4,202,135 -0.29(-1.68%)
Nov 21, 2014 17.47 17.60 17.09 17.19 3,074,633 -0.08(-0.44%)
Nov 20, 2014 16.82 17.30 16.79 17.27 2,165,744 +0.41(+2.46%)
Nov 19, 2014 16.92 17.04 16.49 16.86 2,884,121 +0.04(+0.22%)
Nov 18, 2014 16.79 17.09 16.74 16.82 2,178,591 +0.00(+0.00%)
Nov 17, 2014 16.54 16.89 16.42 16.82 2,836,550 -0.25(-1.47%)
Nov 14, 2014 16.87 17.23 16.79 17.07 3,679,439 +0.18(+1.04%)
Nov 13, 2014 17.22 17.27 16.77 16.89 4,920,568 -0.30(-1.75%)
Nov 12, 2014 16.54 17.50 16.45 17.19 6,376,281 +0.45(+2.70%)
Nov 11, 2014 16.34 16.79 16.29 16.74 5,555,648 +0.43(+2.62%)
Nov 10, 2014 16.32 16.52 16.21 16.32 3,234,685 -0.03(-0.15%)
Nov 07, 2014 15.71 16.37 15.61 16.34 7,950,021 +0.33(+2.04%)
Nov 06, 2014 16.16 16.79 15.84 16.01 7,471,954 -0.28(-1.70%)
Nov 05, 2014 15.86 16.49 15.33 16.29 9,921,956 +0.38(+2.37%)
Nov 04, 2014 14.96 15.96 14.48 15.91 21,546,800 +3.17(+24.85%)
Nov 03, 2014 13.10 13.20 12.64 12.75 3,705,318 -0.38(-2.87%)
Oct 31, 2014 13.05 13.27 12.75 13.12 2,857,865 +0.33(+2.55%)
Oct 30, 2014 12.82 13.02 12.67 12.80 2,417,913 -0.10(-0.78%)
Oct 29, 2014 13.22 13.32 12.70 12.90 2,779,999 -0.33(-2.47%)
Oct 28, 2014 12.75 13.22 12.59 13.22 2,558,909 +0.50(+3.95%)
Oct 27, 2014 12.72 12.70 12.70 12.72 1,899,347 +0.03(+0.20%)
Oct 24, 2014 12.80 12.92 12.59 12.70 1,355,997 -0.15(-1.17%)
Oct 23, 2014 12.80 13.07 12.67 12.85 2,364,550 +0.23(+1.79%)
Oct 22, 2014 13.00 13.07 12.57 12.62 3,383,240 -0.38(-2.90%)
Oct 21, 2014 12.67 13.05 12.64 13.00 2,284,353 +0.38(+2.99%)
Oct 20, 2014 12.04 12.97 11.92 12.62 5,399,712 +0.52(+4.26%)
Oct 17, 2014 12.52 12.52 11.98 12.10 3,784,496 -0.24(-1.93%)
Oct 16, 2014 11.54 12.39 11.46 12.34 4,440,327 +0.58(+4.91%)
Oct 15, 2014 11.01 11.89 10.71 11.76 7,699,106 +0.57(+5.05%)
Oct 14, 2014 11.39 11.66 11.06 11.20 4,568,032 +0.05(+0.45%)
Oct 13, 2014 11.51 11.79 11.14 11.15 3,333,523 -0.38(-3.27%)
Oct 10, 2014 11.64 12.07 11.51 11.53 2,939,074 -0.24(-2.03%)
Oct 09, 2014 12.39 12.44 11.76 11.76 3,523,083 -0.68(-5.45%)
Oct 08, 2014 12.37 12.62 12.17 12.44 4,571,203 +0.13(+1.02%)
Oct 07, 2014 12.82 12.82 12.29 12.32 3,919,659 -0.58(-4.48%)
Oct 06, 2014 13.05 13.32 12.75 12.90 2,489,282 -0.15(-1.16%)
Oct 03, 2014 12.77 13.21 12.77 13.05 3,414,331 +0.34(+2.67%)
Oct 02, 2014 12.64 12.92 12.27 12.71 3,520,961 +0.11(+0.90%)
Oct 01, 2014 12.95 13.02 12.37 12.59 8,559,524 -0.33(-2.53%)
Sep 30, 2014 13.27 13.37 12.90 12.92 4,213,358 -0.43(-3.20%)
Sep 29, 2014 13.22 13.55 13.15 13.35 2,024,528 +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.