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 (%)
Apr 30, 2015 23.35 23.38 23.08 23.18 2,333,171 +0.18(+0.76%)
Apr 29, 2015 23.15 23.20 22.99 23.00 1,894,420 -0.18(-0.76%)
Apr 28, 2015 23.08 23.32 23.03 23.18 2,210,482 +0.15(+0.65%)
Apr 27, 2015 23.28 23.33 22.98 23.03 1,959,339 -0.20(-0.87%)
Apr 24, 2015 23.30 23.38 23.13 23.23 1,416,169 -0.04(-0.16%)
Apr 23, 2015 23.25 23.40 23.23 23.27 1,697,427 +0.01(+0.05%)
Apr 22, 2015 23.45 23.48 23.18 23.25 1,070,790 -0.23(-0.96%)
Apr 21, 2015 23.53 23.55 23.40 23.48 616,415 -0.08(-0.32%)
Apr 20, 2015 23.25 23.61 23.10 23.55 1,181,409 +0.29(+1.24%)
Apr 17, 2015 23.43 23.58 23.15 23.27 3,016,094 -0.39(-1.65%)
Apr 16, 2015 23.28 23.66 23.20 23.66 1,887,354 +0.40(+1.73%)
Apr 15, 2015 23.45 23.66 23.25 23.25 2,171,985 -0.20(-0.86%)
Apr 14, 2015 23.18 23.48 23.10 23.45 1,836,383 +0.28(+1.19%)
Apr 13, 2015 23.30 23.37 23.13 23.18 894,681 -0.13(-0.54%)
Apr 10, 2015 23.30 23.45 23.25 23.30 2,691,659 +0.00(+0.00%)
Apr 09, 2015 23.18 23.35 23.10 23.30 1,779,149 +0.13(+0.54%)
Apr 08, 2015 23.23 23.33 23.10 23.18 2,145,091 -0.03(-0.11%)
Apr 07, 2015 23.28 23.40 23.15 23.20 1,137,165 -0.13(-0.54%)
Apr 06, 2015 23.05 23.38 23.00 23.33 1,124,300 +0.23(+0.98%)
Apr 02, 2015 23.48 23.10 23.10 23.10 2,964,226 -0.38(-1.61%)
Apr 01, 2015 23.18 23.48 23.08 23.48 2,181,859 +0.35(+1.52%)
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%)
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.