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 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	4,911,700	19.00	19.01	18.06	18.45	00:00:00
2004-04-23	3,214,200	18.45	18.49	17.75	17.80	00:00:00
2004-04-26	1,705,600	17.98	18.29	17.75	17.90	00:00:00
2004-04-27	1,066,400	18.00	18.19	17.86	17.97	00:00:00
2004-04-28	943,700	17.95	17.95	17.57	17.63	00:00:00
2004-04-29	1,971,900	17.58	17.60	17.18	17.49	00:00:00
2004-04-30	1,077,800	17.49	17.60	17.24	17.51	00:00:00
2004-05-03	911,300	17.51	17.60	17.21	17.50	00:00:00
2004-05-04	1,453,200	17.44	17.97	17.28	17.68	00:00:00
2004-05-05	793,200	17.65	17.75	17.35	17.40	00:00:00
2004-05-06	1,139,900	17.25	17.48	17.03	17.22	00:00:00
2004-05-07	1,098,700	17.21	17.38	16.89	16.96	00:00:00
2004-05-10	999,100	16.91	16.92	16.44	16.61	00:00:00
2004-05-11	1,438,400	16.61	16.80	16.45	16.69	00:00:00
2004-05-12	1,408,400	16.80	16.80	16.16	16.63	00:00:00
2004-05-13	1,020,800	16.63	16.64	16.30	16.48	00:00:00
2004-05-14	1,356,900	16.40	16.64	16.18	16.30	00:00:00
2004-05-17	869,800	16.24	16.43	16.00	16.19	00:00:00
2004-05-18	2,154,000	16.19	16.65	16.13	16.36	00:00:00
2004-05-19	2,265,400	16.36	16.50	16.22	16.23	00:00:00
2004-05-20	1,733,300	16.24	16.35	15.95	16.06	00:00:00
2004-05-21	1,664,300	16.00	16.37	15.85	16.24	00:00:00
2004-05-24	646,600	16.26	16.42	16.19	16.22	00:00:00
2004-05-25	1,534,100	16.24	16.49	16.19	16.46	00:00:00
2004-05-26	1,980,200	16.46	16.46	16.05	16.14	00:00:00
2004-05-27	2,444,800	16.17	16.37	16.07	16.28	00:00:00
2004-05-28	1,372,900	16.21	16.41	16.15	16.34	00:00:00
2004-06-01	1,896,500	16.35	16.64	16.25	16.62	00:00:00
2004-06-02	1,421,200	16.67	16.85	16.52	16.79	00:00:00
2004-06-03	1,344,700	16.63	16.80	16.47	16.50	00:00:00
2004-06-04	2,939,300	16.65	17.49	16.53	17.42	00:00:00
2004-06-07	1,191,200	17.50	17.62	17.35	17.62	00:00:00
2004-06-08	1,305,700	17.63	17.89	17.58	17.89	00:00:00
2004-06-09	1,569,100	17.80	17.86	17.50	17.51	00:00:00
2004-06-10	1,891,300	17.73	18.00	17.71	17.91	00:00:00
2004-06-14	1,463,200	17.91	18.00	17.49	17.64	00:00:00
2004-06-15	1,466,600	17.72	17.86	17.65	17.76	00:00:00
2004-06-16	859,800	17.66	17.87	17.57	17.82	00:00:00
2004-06-17	1,993,000	17.84	17.99	17.75	17.94	00:00:00
2004-06-18	1,345,400	17.94	18.10	17.86	17.97	00:00:00
2004-06-21	634,300	17.97	18.09	17.82	17.89	00:00:00
2004-06-22	881,500	17.93	17.93	17.55	17.82	00:00:00
2004-06-23	1,271,100	17.89	17.97	17.70	17.89	00:00:00
2004-06-24	711,200	17.79	17.95	17.78	17.84	00:00:00
2004-06-25	712,900	17.88	17.96	17.83	17.95	00:00:00
2004-06-28	2,472,200	18.00	18.66	17.99	18.17	00:00:00
2004-06-29	1,978,900	18.21	18.40	17.95	17.96	00:00:00
2004-06-30	1,392,500	17.99	18.01	17.60	17.91	00:00:00
2004-07-01	3,049,900	17.76	18.44	17.74	18.33	00:00:00
2004-07-02	1,555,300	18.33	18.41	18.14	18.23	00:00:00
2004-07-06	1,488,600	18.22	18.22	17.91	18.14	00:00:00
2004-07-07	1,229,100	18.00	18.22	17.89	18.12	00:00:00
2004-07-08	1,614,700	17.97	18.13	17.67	18.03	00:00:00
2004-07-09	1,121,000	18.04	18.26	17.95	18.20	00:00:00
2004-07-12	1,347,300	18.29	18.50	18.15	18.39	00:00:00
2004-07-13	734,300	18.32	18.50	18.25	18.45	00:00:00
2004-07-14	1,422,900	18.20	18.30	18.11	18.19	00:00:00
2004-07-15	668,000	18.29	18.41	18.08	18.12	00:00:00
2004-07-16	1,259,900	18.13	18.17	17.50	17.53	00:00:00
2004-07-19	753,400	17.53	17.75	17.47	17.56	00:00:00
2004-07-20	1,140,800	17.63	18.08	17.63	17.86	00:00:00
2004-07-21	1,108,200	18.00	18.00	17.51	17.51	00:00:00
2004-07-22	4,957,300	15.40	16.70	15.07	16.53	00:00:00
2004-07-23	1,478,900	16.50	16.74	16.20	16.69	00:00:00
2004-07-26	1,131,300	16.65	16.77	16.10	16.26	00:00:00
2004-07-27	1,957,300	16.23	16.39	16.06	16.27	00:00:00
2004-07-28	1,340,500	16.29	16.51	16.12	16.42	00:00:00
2004-07-29	903,400	16.43	16.64	16.42	16.47	00:00:00
2004-07-30	1,439,300	16.48	16.59	16.34	16.40	00:00:00
2004-08-02	1,346,300	16.42	16.75	16.42	16.65	00:00:00
2004-08-03	1,085,800	16.68	16.68	16.33	16.33	00:00:00
2004-08-04	963,600	16.25	16.36	16.17	16.20	00:00:00
2004-08-05	1,311,600	16.20	16.20	15.76	15.95	00:00:00
2004-08-06	1,412,300	15.91	15.91	15.39	15.46	00:00:00
2004-08-09	1,136,100	15.65	15.83	15.50	15.78	00:00:00
2004-08-10	908,900	15.78	16.00	15.70	15.84	00:00:00
2004-08-11	1,501,200	15.83	15.83	15.46	15.53	00:00:00
2004-08-12	1,178,800	15.45	15.50	15.08	15.09	00:00:00
2004-08-13	1,089,100	15.10	15.38	15.07	15.34	00:00:00
2004-08-16	927,000	15.43	15.72	15.43	15.53	00:00:00
2004-08-17	1,248,600	15.60	16.08	15.60	15.92	00:00:00
2004-08-18	1,081,600	15.98	16.30	15.90	16.27	00:00:00
2004-08-19	568,100	16.21	16.35	16.13	16.25	00:00:00
2004-08-20	723,000	16.20	16.33	16.14	16.23	00:00:00
2004-08-23	783,300	16.23	16.23	15.89	15.94	00:00:00
2004-08-24	692,900	16.00	16.17	15.97	16.03	00:00:00
2004-08-25	451,400	16.04	16.27	15.90	16.24	00:00:00
2004-08-26	594,700	16.24	16.42	16.17	16.40	00:00:00
2004-08-27	874,400	16.35	16.53	16.33	16.45	00:00:00
2004-08-30	423,000	16.33	16.49	16.23	16.25	00:00:00
2004-08-31	918,800	16.20	16.39	16.00	16.01	00:00:00
2004-09-01	1,044,000	15.97	16.03	15.70	15.77	00:00:00
2004-09-02	888,100	15.81	16.20	15.73	16.20	00:00:00
2004-09-03	1,059,900	16.28	16.29	15.91	15.95	00:00:00
2004-09-07	999,900	15.95	16.15	15.95	16.08	00:00:00
2004-09-08	977,100	16.03	16.15	15.69	15.74	00:00:00
2004-09-09	4,022,800	15.78	15.78	15.25	15.30	00:00:00
2004-09-10	1,855,600	15.34	15.78	15.24	15.74	00:00:00
2004-09-13	1,658,900	15.78	16.28	15.68	16.20	00:00:00
2004-09-14	6,316,100	14.75	15.28	14.69	15.10	00:00:00
2004-09-15	5,732,700	15.05	15.14	14.69	14.72	00:00:00
2004-09-16	3,388,200	15.25	15.25	14.76	14.97	00:00:00
2004-09-17	3,825,300	15.00	15.02	14.90	14.91	00:00:00
2004-09-20	2,466,400	14.92	15.00	14.88	14.89	00:00:00
2004-09-21	2,022,600	14.98	15.00	14.84	14.85	00:00:00
2004-09-22	2,120,400	14.85	14.94	14.85	14.89	00:00:00
2004-09-23	1,463,400	14.92	14.99	14.88	14.92	00:00:00
2004-09-24	1,680,900	14.90	14.98	14.85	14.90	00:00:00
2004-09-27	2,627,700	14.90	15.07	14.86	15.00	00:00:00
2004-09-28	2,615,400	14.99	15.04	14.71	14.99	00:00:00
2004-09-29	1,357,600	15.00	15.03	14.93	15.00	00:00:00
2004-09-30	1,773,000	15.02	15.10	14.97	15.03	00:00:00
2004-10-01	1,620,400	15.10	15.23	15.03	15.08	00:00:00
2004-10-04	2,339,200	15.27	15.37	15.13	15.14	00:00:00
2004-10-05	1,991,200	15.14	15.31	14.94	15.26	00:00:00
2004-10-06	1,724,200	15.22	15.26	15.03	15.10	00:00:00
2004-10-07	1,182,600	15.15	15.20	14.87	14.89	00:00:00
2004-10-08	1,505,200	14.89	14.99	14.65	14.74	00:00:00
2004-10-11	1,249,100	14.70	14.92	14.62	14.68	00:00:00
2004-10-12	2,756,500	14.68	14.68	14.30	14.52	00:00:00
2004-10-13	1,674,800	14.85	14.88	14.27	14.36	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 > >>