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 (%)
Nov 30, 2015 16.97 16.99 16.26 16.57 2,408,051 -0.40(-2.37%)
Nov 27, 2015 17.35 17.35 16.79 16.97 816,821 -0.39(-2.24%)
Nov 25, 2015 17.09 17.36 17.36 17.36 2,137,614 +0.19(+1.10%)
Nov 24, 2015 17.37 17.50 17.09 17.17 2,361,275 -0.20(-1.16%)
Nov 23, 2015 17.25 17.45 17.14 17.37 1,471,207 +0.08(+0.44%)
Nov 20, 2015 17.27 17.45 16.37 17.30 5,853,630 +0.18(+1.03%)
Nov 19, 2015 17.60 17.71 16.89 17.12 2,677,738 -0.63(-3.54%)
Nov 18, 2015 17.72 18.00 17.47 17.75 1,323,098 +0.10(+0.57%)
Nov 17, 2015 18.75 18.93 17.55 17.65 4,434,109 -1.11(-5.90%)
Nov 16, 2015 18.85 19.23 18.64 18.75 1,706,106 -0.15(-0.80%)
Nov 13, 2015 18.73 19.73 18.33 18.90 3,060,326 +0.11(+0.60%)
Nov 12, 2015 19.23 19.36 18.78 18.79 747,468 -0.59(-3.05%)
Nov 11, 2015 19.21 19.48 19.00 19.38 1,794,238 +0.15(+0.78%)
Nov 10, 2015 18.63 19.23 18.63 19.23 913,258 +0.40(+2.14%)
Nov 09, 2015 19.41 19.41 18.80 18.83 1,136,145 -0.59(-3.04%)
Nov 06, 2015 19.36 19.44 18.85 19.42 1,796,895 +0.06(+0.32%)
Nov 05, 2015 18.95 19.48 18.90 19.36 2,336,987 +0.48(+2.53%)
Nov 04, 2015 18.88 19.03 18.79 18.88 1,615,631 +0.00(+0.00%)
Nov 03, 2015 18.23 19.23 18.23 18.88 1,749,813 +0.08(+0.40%)
Nov 02, 2015 19.18 19.25 17.87 18.80 3,759,731 -0.35(-1.84%)
Oct 30, 2015 19.11 19.23 18.95 19.16 1,604,298 +0.01(+0.07%)
Oct 29, 2015 18.78 19.21 18.65 19.14 2,134,605 +0.39(+2.08%)
Oct 28, 2015 18.65 18.95 18.60 18.75 1,413,791 +0.08(+0.40%)
Oct 27, 2015 18.80 18.98 18.35 18.68 2,221,550 -0.10(-0.54%)
Oct 26, 2015 18.40 20.09 18.40 18.78 4,250,347 +0.43(+2.33%)
Oct 23, 2015 18.73 18.75 18.18 18.35 3,795,824 -0.28(-1.48%)
Oct 22, 2015 18.63 18.77 18.33 18.63 3,265,960 -0.05(-0.27%)
Oct 21, 2015 17.92 18.72 17.58 18.68 3,982,549 +0.75(+4.21%)
Oct 20, 2015 18.02 18.38 17.77 17.92 876,593 -0.03(-0.14%)
Oct 19, 2015 17.92 18.10 17.72 17.95 1,679,840 +0.03(+0.14%)
Oct 16, 2015 18.35 18.48 17.90 17.92 1,750,682 -0.40(-2.20%)
Oct 15, 2015 17.67 18.78 17.65 18.33 8,059,004 +0.73(+4.14%)
Oct 14, 2015 16.34 17.65 16.18 17.60 6,704,480 +1.23(+7.53%)
Oct 13, 2015 16.47 16.77 16.30 16.37 2,615,853 -0.18(-1.06%)
Oct 12, 2015 16.67 17.02 16.49 16.54 1,331,939 -0.25(-1.50%)
Oct 09, 2015 16.69 16.94 16.49 16.79 2,126,383 +0.23(+1.37%)
Oct 08, 2015 16.72 16.82 16.42 16.57 2,486,038 -0.15(-0.90%)
Oct 07, 2015 16.52 17.02 16.43 16.72 3,863,252 +0.25(+1.53%)
Oct 06, 2015 16.67 16.99 16.37 16.47 1,441,452 -0.23(-1.36%)
Oct 05, 2015 16.24 16.77 16.09 16.69 3,717,759 +0.60(+3.75%)
Oct 02, 2015 15.74 16.11 15.41 16.09 4,255,150 +0.25(+1.59%)
Oct 01, 2015 16.39 16.39 15.66 15.84 4,488,569 -0.30(-1.87%)
Sep 30, 2015 16.72 16.84 16.09 16.14 2,325,061 -0.58(-3.46%)
Sep 29, 2015 16.54 17.09 16.47 16.72 1,878,992 +0.25(+1.53%)
Sep 28, 2015 17.45 17.46 16.39 16.47 2,540,625 -1.03(-5.89%)
Sep 25, 2015 17.92 18.15 17.17 17.50 3,302,821 -0.98(-5.31%)
Sep 24, 2015 17.57 18.55 17.25 18.48 5,351,874 +0.85(+4.85%)
Sep 23, 2015 17.80 18.13 17.55 17.62 2,168,967 -0.13(-0.71%)
Sep 22, 2015 17.87 18.07 16.68 17.75 10,013,565 -0.75(-4.08%)
Sep 21, 2015 19.03 19.18 18.50 18.50 2,859,755 -0.45(-2.39%)
Sep 18, 2015 18.53 19.00 18.40 18.95 4,799,951 +0.13(+0.67%)
Sep 17, 2015 18.78 19.19 18.75 18.83 1,780,370 +0.03(+0.13%)
Sep 16, 2015 18.55 18.95 18.45 18.80 1,587,495 +0.33(+1.77%)
Sep 15, 2015 18.68 18.75 18.43 18.48 1,928,542 -0.05(-0.27%)
Sep 14, 2015 17.77 18.84 17.77 18.53 1,530,802 -0.20(-1.07%)
Sep 11, 2015 18.58 18.85 18.43 18.73 870,803 +0.03(+0.13%)
Sep 10, 2015 18.85 19.16 18.63 18.70 2,672,152 -0.10(-0.53%)
Sep 09, 2015 19.31 19.43 18.73 18.80 1,893,403 -0.40(-2.09%)
Sep 08, 2015 18.73 19.53 18.50 19.21 4,923,492 +0.96(+5.23%)
Sep 04, 2015 18.00 18.25 18.25 18.25 4,632,804 -0.15(-0.82%)
Sep 03, 2015 19.23 19.43 18.39 18.40 4,863,519 -0.78(-4.06%)
Sep 02, 2015 19.11 19.44 18.98 19.18 2,256,989 +0.30(+1.60%)
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.