Office Depot (NQ: ODP )

50.91 -0.88 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.06 30.58 29.48 30.24 331,381 -0.27(-0.88%)
Jun 29, 2022 30.38 30.59 29.66 30.51 274,396 +0.07(+0.23%)
Jun 28, 2022 31.05 31.40 30.36 30.44 376,024 -0.57(-1.84%)
Jun 27, 2022 31.14 31.30 30.52 31.01 253,752 +0.11(+0.36%)
Jun 24, 2022 30.06 31.36 29.74 30.90 956,050 +0.92(+3.07%)
Jun 23, 2022 28.88 30.03 28.85 29.98 523,684 +1.02(+3.52%)
Jun 22, 2022 30.00 30.59 28.89 28.96 846,696 -1.29(-4.26%)
Jun 21, 2022 34.00 34.23 29.51 30.25 1,608,029 -4.75(-13.57%)
Jun 17, 2022 34.82 35.23 33.58 35.00 1,324,726 +0.13(+0.37%)
Jun 16, 2022 35.72 35.72 34.54 34.87 393,139 -1.75(-4.78%)
Jun 15, 2022 37.43 37.43 36.25 36.62 434,522 -0.38(-1.03%)
Jun 14, 2022 36.65 37.21 35.89 37.00 384,162 +0.39(+1.07%)
Jun 13, 2022 37.33 37.78 36.28 36.61 335,705 -1.60(-4.19%)
Jun 10, 2022 38.60 38.82 37.89 38.21 215,549 -0.85(-2.18%)
Jun 09, 2022 39.18 39.41 38.71 39.06 161,552 -0.03(-0.08%)
Jun 08, 2022 40.29 40.29 38.69 39.09 291,189 -1.24(-3.07%)
Jun 07, 2022 38.14 40.51 37.70 40.33 400,268 +2.01(+5.25%)
Jun 06, 2022 37.58 38.50 36.92 38.32 540,030 +0.96(+2.57%)
Jun 03, 2022 37.60 37.91 36.98 37.36 389,555 -0.54(-1.42%)
Jun 02, 2022 37.44 37.93 37.00 37.90 600,669 +0.61(+1.64%)
Jun 01, 2022 38.47 38.93 37.24 37.29 497,044 -0.90(-2.36%)
May 31, 2022 38.62 38.98 37.90 38.19 526,376 -0.62(-1.60%)
May 27, 2022 39.16 39.79 38.28 38.81 480,550 -0.25(-0.64%)
May 26, 2022 38.65 39.75 38.56 39.06 443,038 +0.96(+2.52%)
May 25, 2022 37.29 38.64 36.80 38.10 333,402 +0.72(+1.93%)
May 24, 2022 38.66 38.74 37.10 37.38 678,959 -1.56(-4.01%)
May 23, 2022 40.24 40.28 38.70 38.94 448,527 -0.99(-2.48%)
May 20, 2022 40.84 41.00 38.89 39.93 481,836 -0.82(-2.01%)
May 19, 2022 40.04 41.73 38.67 40.75 401,019 +0.20(+0.49%)
May 18, 2022 41.28 41.30 40.06 40.55 474,554 -1.19(-2.85%)
May 17, 2022 41.43 42.21 41.04 41.74 302,174 +0.50(+1.21%)
May 16, 2022 40.98 42.03 40.77 41.24 267,173 -0.01(-0.02%)
May 13, 2022 41.51 42.51 40.28 41.25 317,562 -0.12(-0.29%)
May 12, 2022 41.38 42.34 40.39 41.37 400,703 -0.21(-0.51%)
May 11, 2022 42.40 42.88 41.27 41.58 631,056 -0.86(-2.03%)
May 10, 2022 42.80 43.60 42.23 42.44 559,289 -0.14(-0.33%)
May 09, 2022 44.64 44.94 42.35 42.58 541,609 -2.47(-5.48%)
May 06, 2022 44.86 45.76 44.28 45.05 515,050 -0.12(-0.27%)
May 05, 2022 45.29 45.77 44.50 45.17 353,209 -0.32(-0.70%)
May 04, 2022 44.89 46.35 43.65 45.49 582,060 +1.99(+4.57%)
May 03, 2022 44.27 44.34 42.71 43.50 402,719 -0.70(-1.58%)
May 02, 2022 43.05 44.64 43.00 44.20 374,227 +1.17(+2.72%)
Apr 29, 2022 43.76 44.64 42.50 43.03 383,534 -1.06(-2.40%)
Apr 28, 2022 43.85 44.64 43.14 44.09 265,771 +0.65(+1.50%)
Apr 27, 2022 43.69 44.57 43.07 43.44 296,348 -0.60(-1.36%)
Apr 26, 2022 45.73 45.73 43.37 44.04 417,815 -2.23(-4.82%)
Apr 25, 2022 44.50 46.64 44.50 46.27 595,987 +1.58(+3.54%)
Apr 22, 2022 46.12 46.12 44.61 44.69 541,118 -1.58(-3.41%)
Apr 21, 2022 46.39 46.78 45.87 46.27 288,630 +0.23(+0.50%)
Apr 20, 2022 45.89 46.30 45.66 46.04 260,683 +0.47(+1.03%)
Apr 19, 2022 45.56 46.93 45.51 45.57 324,538 -0.36(-0.78%)
Apr 18, 2022 45.94 46.48 45.59 45.93 383,942 +0.01(+0.02%)
Apr 14, 2022 46.30 47.13 45.77 45.92 674,394 -0.44(-0.95%)
Apr 13, 2022 45.66 47.20 45.18 46.36 442,252 +0.90(+1.98%)
Apr 12, 2022 45.42 46.41 44.87 45.46 473,273 +0.52(+1.16%)
Apr 11, 2022 45.41 47.21 44.80 44.94 386,415 -0.56(-1.23%)
Apr 08, 2022 45.80 46.09 45.09 45.50 429,107 -0.13(-0.28%)
Apr 07, 2022 45.06 45.74 44.37 45.63 519,036 +0.75(+1.67%)
Apr 06, 2022 44.40 45.20 44.10 44.88 539,557 +0.09(+0.20%)
Apr 05, 2022 45.98 46.59 44.41 44.79 395,828 -1.28(-2.78%)
Apr 04, 2022 46.40 46.57 45.17 46.07 422,886 -0.24(-0.52%)
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.