Office Depot (NQ: ODP )

29.95 +0.16 (+0.55%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 19.48 20.04 18.83 18.88 6,260,872 -1.06(-5.30%)
Aug 31, 2015 19.66 20.14 19.43 19.93 4,635,685 +0.28(+1.41%)
Aug 28, 2015 19.68 19.97 19.61 19.66 4,320,686 -0.15(-0.76%)
Aug 27, 2015 19.46 19.86 19.41 19.81 2,965,917 +0.50(+2.60%)
Aug 26, 2015 19.38 19.71 19.08 19.31 2,713,786 +0.23(+1.19%)
Aug 25, 2015 19.56 19.56 18.93 19.08 3,224,786 +0.08(+0.40%)
Aug 24, 2015 18.30 19.26 17.45 19.00 4,532,269 -0.03(-0.13%)
Aug 21, 2015 18.85 19.56 18.80 19.03 3,071,617 -0.08(-0.39%)
Aug 20, 2015 18.90 19.52 18.70 19.11 2,313,316 +0.10(+0.53%)
Aug 19, 2015 19.18 19.19 18.84 19.00 1,598,053 -0.25(-1.31%)
Aug 18, 2015 19.18 19.36 18.99 19.26 2,353,499 -0.13(-0.65%)
Aug 17, 2015 19.43 19.43 19.00 19.38 1,868,903 -0.13(-0.64%)
Aug 14, 2015 18.95 19.53 18.83 19.51 2,062,523 +0.60(+3.19%)
Aug 13, 2015 18.93 19.18 18.78 18.90 1,391,231 -0.08(-0.40%)
Aug 12, 2015 18.85 19.11 18.50 18.98 3,008,255 +0.03(+0.13%)
Aug 11, 2015 19.03 19.21 18.79 18.95 2,749,363 -0.28(-1.44%)
Aug 10, 2015 18.68 19.31 18.58 19.23 5,406,561 +0.50(+2.68%)
Aug 07, 2015 18.95 19.08 18.34 18.73 5,267,559 -0.28(-1.45%)
Aug 06, 2015 19.66 19.76 18.90 19.00 2,426,350 -0.69(-3.51%)
Aug 05, 2015 19.68 20.00 19.46 19.70 3,878,010 +0.13(+0.64%)
Aug 04, 2015 18.75 20.34 18.73 19.57 1,786,459 -0.29(-1.46%)
Aug 03, 2015 20.06 20.19 19.76 19.86 1,552,304 -0.25(-1.25%)
Jul 31, 2015 20.11 20.26 19.78 20.11 2,043,152 +0.05(+0.25%)
Jul 30, 2015 20.01 20.41 20.01 20.06 2,143,878 -0.05(-0.25%)
Jul 29, 2015 19.48 20.16 19.46 20.11 3,283,415 +0.58(+2.96%)
Jul 28, 2015 19.31 19.58 18.35 19.53 6,275,544 +0.35(+1.83%)
Jul 27, 2015 19.71 19.73 19.16 19.18 4,971,872 -0.75(-3.78%)
Jul 24, 2015 19.88 20.26 19.78 19.93 3,225,133 -0.11(-0.56%)
Jul 23, 2015 20.84 20.89 19.91 20.05 5,582,086 -0.77(-3.68%)
Jul 22, 2015 20.99 21.37 20.81 20.81 3,127,884 -0.35(-1.66%)
Jul 21, 2015 20.64 21.22 20.39 21.17 4,163,273 +0.78(+3.82%)
Jul 20, 2015 20.89 21.07 20.34 20.39 4,989,173 -0.48(-2.29%)
Jul 17, 2015 21.62 21.64 20.76 20.87 8,764,361 -0.78(-3.60%)
Jul 16, 2015 21.77 21.97 21.62 21.64 2,015,628 +0.03(+0.12%)
Jul 15, 2015 22.27 22.32 21.57 21.62 2,674,103 -0.63(-2.82%)
Jul 14, 2015 22.25 22.30 22.10 22.25 2,475,296 +0.05(+0.23%)
Jul 13, 2015 22.27 22.27 21.95 22.20 4,759,687 +0.10(+0.45%)
Jul 10, 2015 22.02 22.25 21.90 22.10 2,872,805 +0.20(+0.92%)
Jul 09, 2015 22.12 22.25 21.87 21.90 1,837,092 -0.06(-0.29%)
Jul 08, 2015 22.30 22.47 21.90 21.96 3,700,368 -0.39(-1.74%)
Jul 07, 2015 22.30 22.57 22.00 22.35 4,347,911 +0.00(+0.00%)
Jul 06, 2015 22.22 22.42 22.15 22.35 4,030,903 +0.10(+0.45%)
Jul 02, 2015 21.95 22.25 22.25 22.25 5,636,433 +0.25(+1.14%)
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.