Skip to main content

Office Depot (NQ: ODP )

38.22 +0.50 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 37.47 38.25 37.24 38.22 545,847 +0.50(+1.33%)
Jun 13, 2024 38.42 38.59 37.70 37.72 515,488 -0.85(-2.20%)
Jun 12, 2024 40.00 40.00 38.54 38.57 470,922 -0.44(-1.13%)
Jun 11, 2024 38.45 39.03 38.44 39.01 425,611 +0.24(+0.62%)
Jun 10, 2024 37.93 39.00 37.75 38.77 601,967 +0.25(+0.65%)
Jun 07, 2024 38.83 39.10 38.49 38.52 408,599 -0.44(-1.13%)
Jun 06, 2024 38.24 39.07 38.16 38.96 614,766 +0.37(+0.96%)
Jun 05, 2024 38.77 38.81 38.23 38.59 398,970 -0.14(-0.36%)
Jun 04, 2024 38.52 38.89 38.36 38.73 545,801 -0.23(-0.59%)
Jun 03, 2024 39.69 39.89 38.90 38.96 465,671 -0.20(-0.51%)
May 31, 2024 38.54 39.20 38.51 39.16 599,512 +0.87(+2.27%)
May 30, 2024 37.78 38.73 37.78 38.29 606,199 +0.57(+1.51%)
May 29, 2024 38.77 39.09 37.61 37.72 451,592 -1.52(-3.87%)
May 28, 2024 39.49 39.78 38.90 39.24 432,842 +0.19(+0.49%)
May 24, 2024 39.31 39.36 38.93 39.05 411,665 -0.13(-0.33%)
May 23, 2024 39.90 40.02 38.90 39.18 488,759 -0.71(-1.78%)
May 22, 2024 39.98 40.53 39.52 39.89 394,819 -0.23(-0.57%)
May 21, 2024 41.02 41.23 39.70 40.12 464,843 -0.69(-1.69%)
May 20, 2024 40.20 41.50 40.05 40.81 639,844 +0.57(+1.42%)
May 17, 2024 40.61 40.80 40.11 40.24 298,511 -0.36(-0.89%)
May 16, 2024 41.04 41.32 40.34 40.60 426,164 -0.12(-0.29%)
May 15, 2024 41.65 41.83 40.45 40.72 415,154 -0.50(-1.21%)
May 14, 2024 42.36 42.56 41.03 41.22 486,822 -0.54(-1.29%)
May 13, 2024 41.02 43.00 40.88 41.76 630,314 +1.00(+2.45%)
May 10, 2024 43.42 43.42 40.66 40.76 843,520 -2.44(-5.65%)
May 09, 2024 43.25 43.94 42.40 43.20 730,172 -0.02(-0.03%)
May 08, 2024 49.00 49.06 42.66 43.22 1,119,170 -8.68(-16.73%)
May 07, 2024 52.25 52.52 51.90 51.90 263,933 -0.36(-0.69%)
May 06, 2024 51.75 52.60 51.75 52.26 221,656 +0.52(+1.01%)
May 03, 2024 51.47 51.84 51.01 51.74 250,177 +0.83(+1.63%)
May 02, 2024 51.05 51.35 50.60 50.91 234,121 +0.06(+0.12%)
May 01, 2024 50.96 51.87 50.70 50.85 233,147 -0.06(-0.12%)
Apr 30, 2024 51.51 52.13 50.72 50.91 357,444 -0.88(-1.70%)
Apr 29, 2024 51.42 52.02 50.66 51.79 206,567 +0.40(+0.78%)
Apr 26, 2024 51.25 51.49 50.71 51.39 202,931 -0.04(-0.08%)
Apr 25, 2024 50.89 51.48 50.13 51.43 289,420 +0.18(+0.35%)
Apr 24, 2024 51.82 51.96 51.23 51.25 224,187 -1.06(-2.03%)
Apr 23, 2024 50.10 52.69 49.90 52.31 342,410 +2.42(+4.85%)
Apr 22, 2024 50.42 50.67 49.78 49.89 386,846 -0.39(-0.78%)
Apr 19, 2024 49.18 50.34 49.18 50.28 238,371 +0.90(+1.82%)
Apr 18, 2024 50.00 50.36 49.37 49.38 360,828 -0.62(-1.24%)
Apr 17, 2024 50.94 50.94 49.74 50.00 329,145 -0.48(-0.95%)
Apr 16, 2024 50.00 50.51 49.60 50.48 306,268 +0.17(+0.34%)
Apr 15, 2024 50.78 51.08 50.16 50.31 315,860 -0.12(-0.24%)
Apr 12, 2024 50.66 50.88 50.08 50.43 350,840 -0.52(-1.02%)
Apr 11, 2024 51.29 51.59 50.34 50.95 268,117 -0.13(-0.25%)
Apr 10, 2024 50.18 51.13 49.83 51.08 346,571 -0.22(-0.43%)
Apr 09, 2024 50.96 51.44 50.57 51.30 247,675 +0.58(+1.14%)
Apr 08, 2024 51.13 51.20 50.61 50.72 371,650 -0.04(-0.08%)
Apr 05, 2024 50.90 51.59 50.66 50.76 235,352 -0.12(-0.24%)
Apr 04, 2024 52.01 52.22 50.83 50.88 250,882 -0.60(-1.17%)
Apr 03, 2024 52.01 52.16 51.27 51.48 390,185 -0.59(-1.13%)
Apr 02, 2024 51.81 52.07 51.51 52.07 310,138 -0.40(-0.76%)
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.