TR4DER - Office Depot [ODP] Historical Prices

Office Depot - [Ticker: ODP]
Last Trade	3.14	Last Trade Time	2018-12-04 - 00:00:00
Variation	--0.11 (+0.97%)	Open	3.24
High	3.28	Low	3.08
Volume	5,740,068	Average Volume (3m)	0
Yield		Bid / Ask	3.12 x 43,400 - 3.13 x 3,900
Former Close	3.25	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ODP quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	1,454,200	11.00	11.06	10.50	10.56	00:00:00
2000-01-04	1,342,200	10.50	10.56	10.37	10.44	00:00:00
2000-01-05	1,420,500	10.44	10.75	10.31	10.69	00:00:00
2000-01-06	1,279,600	10.63	10.69	10.25	10.50	00:00:00
2000-01-07	2,104,000	10.69	10.88	10.63	10.75	00:00:00
2000-01-10	3,554,700	10.94	11.19	10.81	11.12	00:00:00
2000-01-11	1,478,100	11.00	11.12	10.63	10.69	00:00:00
2000-01-12	2,686,600	10.75	10.81	10.37	10.50	00:00:00
2000-01-13	2,226,100	10.63	10.69	10.50	10.63	00:00:00
2000-01-14	2,293,500	10.75	11.00	10.63	10.63	00:00:00
2000-01-18	1,533,300	10.63	10.88	10.00	10.00	00:00:00
2000-01-19	2,126,100	10.56	10.75	10.50	10.50	00:00:00
2000-01-20	2,422,000	10.56	10.88	10.56	10.81	00:00:00
2000-01-21	4,882,000	10.81	10.81	10.44	10.44	00:00:00
2000-01-24	3,066,600	10.56	10.63	10.12	10.25	00:00:00
2000-01-25	2,206,400	10.06	10.44	10.06	10.31	00:00:00
2000-01-26	2,506,700	10.25	10.31	10.06	10.12	00:00:00
2000-01-27	1,947,600	10.19	10.25	10.06	10.12	00:00:00
2000-01-28	2,681,500	10.12	10.19	10.00	10.00	00:00:00
2000-01-31	3,613,700	10.00	10.19	9.94	10.00	00:00:00
2000-02-01	1,379,400	10.06	10.31	10.06	10.12	00:00:00
2000-02-02	4,208,600	10.12	10.19	9.88	10.19	00:00:00
2000-02-03	3,111,800	10.50	11.06	10.44	10.88	00:00:00
2000-02-04	4,631,400	10.88	12.19	10.88	11.87	00:00:00
2000-02-07	2,727,300	11.81	12.19	11.56	11.81	00:00:00
2000-02-08	2,310,800	11.75	12.19	11.75	12.00	00:00:00
2000-02-09	2,754,100	12.00	12.62	11.87	12.62	00:00:00
2000-02-10	12,863,400	13.06	14.87	12.88	13.63	00:00:00
2000-02-11	10,706,600	14.38	14.38	12.50	13.00	00:00:00
2000-02-14	2,633,600	12.75	13.00	12.56	12.88	00:00:00
2000-02-15	2,134,800	12.50	12.75	12.25	12.38	00:00:00
2000-02-16	2,339,600	12.44	12.44	12.06	12.25	00:00:00
2000-02-17	3,463,400	12.00	12.13	11.62	11.81	00:00:00
2000-02-18	1,986,700	11.81	12.19	11.69	12.06	00:00:00
2000-02-22	1,404,300	11.94	12.44	11.87	12.00	00:00:00
2000-02-23	11,774	11.88	12.06	11.81	12.00	00:00:00
2000-02-24	2,194,400	12.06	12.13	11.94	12.06	00:00:00
2000-02-25	1,796,400	12.13	12.13	11.87	11.94	00:00:00
2000-02-28	1,590,100	11.87	12.25	11.87	12.00	00:00:00
2000-02-29	2,380,700	12.13	12.44	12.06	12.19	00:00:00
2000-03-01	1,650,300	12.13	12.31	12.06	12.19	00:00:00
2000-03-02	3,232,800	12.13	12.25	11.81	11.87	00:00:00
2000-03-03	2,107,600	11.94	12.00	11.56	11.69	00:00:00
2000-03-06	1,289,500	11.69	11.87	11.12	11.12	00:00:00
2000-03-07	2,634,400	11.25	11.69	10.81	10.88	00:00:00
2000-03-08	2,865,400	10.88	10.94	10.44	10.69	00:00:00
2000-03-09	1,689,100	10.56	10.63	10.37	10.37	00:00:00
2000-03-10	2,173,200	10.50	10.75	10.44	10.44	00:00:00
2000-03-13	7,499,300	10.00	10.44	9.94	10.37	00:00:00
2000-03-14	2,850,100	10.37	10.44	10.19	10.25	00:00:00
2000-03-15	4,230,800	10.31	11.06	10.25	11.00	00:00:00
2000-03-16	4,548,600	11.00	12.31	10.94	12.19	00:00:00
2000-03-17	2,387,700	11.38	12.06	11.12	11.44	00:00:00
2000-03-20	1,371,700	11.38	11.44	11.12	11.25	00:00:00
2000-03-21	1,672,500	11.25	11.62	11.12	11.56	00:00:00
2000-03-22	1,436,200	11.50	11.75	11.25	11.25	00:00:00
2000-03-23	2,375,000	11.06	11.62	11.06	11.50	00:00:00
2000-03-24	1,612,100	11.50	11.50	11.31	11.31	00:00:00
2000-03-27	1,319,500	11.38	11.56	11.31	11.38	00:00:00
2000-03-28	1,398,100	11.25	11.62	11.25	11.38	00:00:00
2000-03-29	1,848,000	11.44	11.94	11.44	11.81	00:00:00
2000-03-30	1,213,200	11.56	11.75	11.50	11.56	00:00:00
2000-03-31	1,958,000	11.69	12.00	11.56	11.56	00:00:00
2000-04-03	1,924,800	11.56	12.56	11.56	12.38	00:00:00
2000-04-04	2,448,300	12.25	12.38	11.12	11.75	00:00:00
2000-04-05	1,294,100	11.62	11.81	11.44	11.56	00:00:00
2000-04-06	977,500	11.69	12.06	11.62	12.00	00:00:00
2000-04-07	2,404,400	12.00	12.56	12.00	12.31	00:00:00
2000-04-10	2,826,700	12.31	13.00	12.31	13.00	00:00:00
2000-04-11	5,006,300	12.94	13.81	12.69	13.56	00:00:00
2000-04-12	4,452,700	13.63	14.38	13.63	14.19	00:00:00
2000-04-13	4,914,200	14.50	14.75	12.75	13.00	00:00:00
2000-04-14	3,283,400	12.62	12.69	12.19	12.38	00:00:00
2000-04-17	2,700,600	12.13	12.62	12.13	12.19	00:00:00
2000-04-18	2,246,800	12.06	12.88	12.06	12.88	00:00:00
2000-04-19	1,177,100	12.56	12.62	12.31	12.50	00:00:00
2000-04-20	742,000	12.56	12.56	12.13	12.44	00:00:00
2000-04-24	1,419,300	12.00	12.38	11.56	11.87	00:00:00
2000-04-25	1,450,900	11.87	12.13	11.62	11.87	00:00:00
2000-04-26	2,187,600	12.00	12.06	11.12	11.19	00:00:00
2000-04-27	3,778,600	10.88	11.00	10.50	10.69	00:00:00
2000-04-28	2,744,600	10.69	10.81	10.56	10.63	00:00:00
2000-05-01	2,030,500	10.50	11.00	10.37	10.88	00:00:00
2000-05-02	2,163,200	10.56	11.06	10.56	10.94	00:00:00
2000-05-03	3,050,200	10.81	10.81	10.31	10.75	00:00:00
2000-05-04	2,025,100	10.63	10.88	10.50	10.88	00:00:00
2000-05-05	2,510,300	10.75	11.19	10.63	11.12	00:00:00
2000-05-08	882,700	11.00	11.19	10.88	11.12	00:00:00
2000-05-09	905,900	11.12	11.19	10.88	10.94	00:00:00
2000-05-10	1,431,100	10.81	10.94	10.44	10.63	00:00:00
2000-05-11	1,180,900	10.75	11.00	10.63	10.88	00:00:00
2000-05-12	688,100	10.94	11.19	10.88	11.00	00:00:00
2000-05-15	827,200	10.88	11.38	10.88	11.25	00:00:00
2000-05-16	845,600	11.38	11.50	11.25	11.25	00:00:00
2000-05-17	722,100	11.19	11.25	10.94	11.12	00:00:00
2000-05-18	454,500	11.12	11.25	10.88	10.94	00:00:00
2000-05-19	449,900	10.81	10.88	10.63	10.69	00:00:00
2000-05-22	585,900	10.75	10.81	10.50	10.56	00:00:00
2000-05-23	839,100	10.56	10.81	10.50	10.56	00:00:00
2000-05-24	1,879,800	10.56	10.69	10.50	10.56	00:00:00
2000-05-25	1,129,900	10.56	10.69	10.44	10.50	00:00:00
2000-05-26	16,070,500	7.88	7.94	6.88	7.63	00:00:00
2000-05-30	10,840,300	7.56	7.56	6.88	7.00	00:00:00
2000-05-31	7,058,800	7.06	7.50	7.00	7.00	00:00:00
2000-06-01	7,329,100	7.19	7.31	7.00	7.12	00:00:00
2000-06-02	44,748	7.13	7.44	7.13	7.38	00:00:00
2000-06-05	2,946,000	7.44	7.50	7.00	7.19	00:00:00
2000-06-06	5,510,200	7.19	7.31	6.94	7.00	00:00:00
2000-06-07	2,011,100	7.00	7.00	6.75	6.88	00:00:00
2000-06-08	2,327,200	6.88	7.12	6.81	6.94	00:00:00
2000-06-09	20,340	7.00	7.00	6.75	6.81	00:00:00
2000-06-12	2,525,100	6.88	7.00	6.75	6.94	00:00:00
2000-06-13	2,914,000	6.94	7.00	6.81	6.88	00:00:00
2000-06-14	3,400,300	6.88	6.94	6.81	6.81	00:00:00
2000-06-15	2,123,800	6.94	7.00	6.88	6.88	00:00:00
2000-06-16	2,496,000	6.88	6.94	6.75	6.75	00:00:00
2000-06-19	1,369,600	6.88	6.88	6.75	6.75	00:00:00
2000-06-20	2,097,100	6.75	6.94	6.56	6.56	00:00:00
2000-06-21	1,720,500	6.62	6.69	6.31	6.44	00:00:00
2000-06-22	2,825,200	6.44	6.50	6.25	6.31	00:00:00
2000-06-23	2,152,500	6.38	6.44	6.00	6.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>