Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Office Depot (NQ: ODP )

28.64 -1.10 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.025 9.176 8.975 9.000 4,357,042 +0.13(+1.42%)
May 27, 2016 8.799 8.874 8.874 8.874 3,200,116 +0.08(+0.86%)
May 26, 2016 8.949 8.949 8.673 8.799 3,899,285 -0.03(-0.28%)
May 25, 2016 8.723 8.874 8.623 8.824 6,230,387 +0.18(+2.03%)
May 24, 2016 8.623 8.773 8.572 8.648 4,295,286 -0.05(-0.58%)
May 23, 2016 8.648 8.861 8.623 8.698 5,276,143 +0.08(+0.87%)
May 20, 2016 8.371 8.748 8.371 8.623 5,967,878 +0.25(+3.00%)
May 19, 2016 8.849 8.849 8.195 8.371 10,452,181 -0.45(-5.13%)
May 18, 2016 8.447 8.937 8.371 8.824 12,399,171 +0.33(+3.85%)
May 17, 2016 8.824 8.849 7.994 8.497 16,598,176 -0.28(-3.15%)
May 16, 2016 9.326 9.427 8.421 8.773 7,668,510 -0.48(-5.16%)
May 13, 2016 8.773 9.251 8.773 9.251 12,310,371 +0.25(+2.79%)
May 12, 2016 9.402 9.427 8.095 9.000 25,325,750 -0.13(-1.38%)
May 11, 2016 9.905 10.13 9.050 9.125 55,085,716 -6.18(-40.39%)
May 10, 2016 15.89 15.96 15.06 15.31 5,367,844 -0.43(-2.72%)
May 09, 2016 15.59 15.79 15.17 15.74 3,244,852 +0.30(+1.95%)
May 06, 2016 14.96 15.51 14.69 15.44 4,045,301 +0.50(+3.37%)
May 05, 2016 15.08 15.32 14.91 14.93 3,790,976 -0.28(-1.82%)
May 04, 2016 14.68 15.31 14.58 15.21 2,711,663 +0.48(+3.24%)
May 03, 2016 14.66 14.73 14.19 14.73 3,108,919 +0.08(+0.51%)
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.