Office Depot (NQ: ODP )

30.01 +0.22 (+0.74%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.82 13.05 12.72 12.77 1,847,753 -0.10(-0.78%)
Feb 26, 2016 12.87 12.92 12.75 12.87 1,675,084 +0.15(+1.19%)
Feb 25, 2016 12.62 12.85 12.59 12.72 2,078,493 +0.05(+0.40%)
Feb 24, 2016 12.70 12.85 12.59 12.67 2,083,784 -0.13(-0.98%)
Feb 23, 2016 12.82 13.15 12.76 12.80 2,357,501 -0.33(-2.49%)
Feb 22, 2016 13.32 13.37 12.97 13.12 1,279,728 +0.15(+1.16%)
Feb 19, 2016 13.05 13.16 12.90 12.97 1,957,934 -0.23(-1.71%)
Feb 18, 2016 13.07 13.27 12.91 13.20 1,636,100 +0.15(+1.16%)
Feb 17, 2016 12.95 13.10 12.70 13.05 2,116,962 +0.40(+3.18%)
Feb 16, 2016 12.52 12.87 12.44 12.64 1,784,904 +0.23(+1.82%)
Feb 12, 2016 12.32 12.42 12.42 12.42 2,134,432 +0.08(+0.61%)
Feb 11, 2016 12.47 12.61 12.17 12.34 1,732,399 -0.30(-2.39%)
Feb 10, 2016 12.57 12.97 12.49 12.64 2,170,825 +0.29(+2.34%)
Feb 09, 2016 12.37 12.54 12.24 12.36 1,273,740 -0.09(-0.71%)
Feb 08, 2016 12.62 12.80 12.39 12.44 1,576,242 -0.35(-2.75%)
Feb 05, 2016 12.87 13.13 12.70 12.80 1,321,690 -0.08(-0.59%)
Feb 04, 2016 12.57 13.12 12.52 12.87 2,525,976 +0.15(+1.19%)
Feb 03, 2016 12.62 12.77 12.32 12.72 2,153,945 +0.18(+1.40%)
Feb 02, 2016 12.62 12.80 12.42 12.54 2,299,593 -0.20(-1.58%)
Feb 01, 2016 12.82 12.93 12.39 12.75 3,138,944 -0.20(-1.55%)
Jan 29, 2016 12.62 13.05 12.62 12.95 5,261,896 +0.33(+2.59%)
Jan 28, 2016 12.90 13.05 12.44 12.62 2,546,325 -0.13(-0.99%)
Jan 27, 2016 12.52 12.90 12.46 12.75 1,696,488 +0.15(+1.20%)
Jan 26, 2016 12.57 13.07 12.47 12.59 1,756,286 +0.13(+1.01%)
Jan 25, 2016 12.64 12.85 12.39 12.47 1,919,114 -0.28(-2.17%)
Jan 22, 2016 12.87 13.27 12.64 12.75 1,444,592 +0.05(+0.40%)
Jan 21, 2016 12.24 12.83 12.17 12.70 4,169,565 +0.45(+3.70%)
Jan 20, 2016 12.49 13.10 12.17 12.24 4,803,252 -0.43(-3.37%)
Jan 19, 2016 12.44 12.73 12.22 12.67 3,330,312 +0.25(+2.02%)
Jan 15, 2016 12.24 12.42 12.42 12.42 3,600,971 -0.10(-0.80%)
Jan 14, 2016 12.54 12.70 12.27 12.52 2,144,552 +0.05(+0.40%)
Jan 13, 2016 12.87 13.07 12.32 12.47 4,081,244 -0.33(-2.55%)
Jan 12, 2016 13.47 13.57 12.72 12.80 2,935,566 -0.58(-4.32%)
Jan 11, 2016 13.50 13.68 13.15 13.37 2,927,408 -0.08(-0.56%)
Jan 08, 2016 14.28 14.28 13.39 13.45 4,669,218 -0.75(-5.31%)
Jan 07, 2016 14.10 14.51 14.00 14.20 3,118,805 -0.15(-1.05%)
Jan 06, 2016 14.25 14.68 14.10 14.35 4,569,366 -0.18(-1.21%)
Jan 05, 2016 13.88 14.78 13.55 14.53 5,095,579 +0.73(+5.28%)
Jan 04, 2016 13.85 14.24 13.73 13.80 1,777,313 -0.38(-2.66%)
Dec 31, 2015 13.88 14.18 14.18 14.18 1,005,816 +0.23(+1.62%)
Dec 30, 2015 13.95 14.33 13.83 13.95 1,695,899 -0.10(-0.72%)
Dec 29, 2015 14.20 14.30 13.90 14.05 2,330,660 -0.03(-0.18%)
Dec 28, 2015 14.08 14.13 13.90 14.08 1,356,224 +0.00(+0.00%)
Dec 24, 2015 13.93 14.08 14.08 14.08 931,748 +0.20(+1.45%)
Dec 23, 2015 13.60 14.03 13.57 13.88 3,333,896 +0.36(+2.70%)
Dec 22, 2015 13.42 13.63 13.27 13.51 4,408,167 +0.11(+0.84%)
Dec 21, 2015 13.75 13.98 13.32 13.40 3,770,878 -0.20(-1.48%)
Dec 18, 2015 13.88 14.05 13.55 13.60 5,629,877 -0.38(-2.70%)
Dec 17, 2015 14.56 14.58 13.83 13.98 4,240,109 -0.58(-3.97%)
Dec 16, 2015 14.56 14.71 14.10 14.56 5,535,140 +0.15(+1.05%)
Dec 15, 2015 14.35 14.51 13.98 14.40 6,859,200 +0.26(+1.87%)
Dec 14, 2015 14.33 14.48 13.83 14.14 12,022,259 -0.21(-1.49%)
Dec 11, 2015 14.23 14.74 14.13 14.35 6,030,843 +0.08(+0.53%)
Dec 10, 2015 14.03 14.51 13.98 14.28 3,793,389 +0.25(+1.79%)
Dec 09, 2015 14.23 14.63 13.80 14.03 3,422,410 -0.20(-1.41%)
Dec 08, 2015 13.32 14.38 13.17 14.23 6,934,444 +0.18(+1.25%)
Dec 07, 2015 15.56 15.56 13.73 14.05 15,540,362 -2.63(-15.75%)
Dec 04, 2015 16.72 17.25 16.52 16.68 3,372,913 +0.01(+0.08%)
Dec 03, 2015 16.49 17.50 16.49 16.67 3,567,111 +0.23(+1.38%)
Dec 02, 2015 16.44 16.54 16.29 16.44 1,434,932 +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.