|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,674,800 | 14.85 | 14.88 | 14.27 | 14.36 | 00:00:00 | | 2004-10-14 | 2,428,000 | 14.65 | 14.65 | 14.30 | 14.32 | 00:00:00 | | 2004-10-15 | 1,091,200 | 14.40 | 14.49 | 14.29 | 14.39 | 00:00:00 | | 2004-10-18 | 1,924,400 | 14.35 | 14.57 | 14.28 | 14.35 | 00:00:00 | | 2004-10-19 | 4,157,900 | 14.45 | 14.68 | 13.87 | 14.12 | 00:00:00 | | 2004-10-20 | 3,758,900 | 14.40 | 15.10 | 14.15 | 15.07 | 00:00:00 | | 2004-10-21 | 4,353,400 | 15.10 | 15.44 | 14.91 | 15.30 | 00:00:00 | | 2004-10-22 | 2,227,700 | 15.40 | 15.70 | 15.38 | 15.49 | 00:00:00 | | 2004-10-25 | 2,270,200 | 15.50 | 15.58 | 15.29 | 15.50 | 00:00:00 | | 2004-10-26 | 1,951,800 | 15.58 | 15.79 | 15.51 | 15.79 | 00:00:00 | | 2004-10-27 | 1,415,200 | 15.68 | 15.90 | 15.56 | 15.85 | 00:00:00 | | 2004-10-28 | 1,974,100 | 15.92 | 16.28 | 15.80 | 16.27 | 00:00:00 | | 2004-10-29 | 1,770,500 | 16.22 | 16.25 | 15.98 | 16.19 | 00:00:00 | | 2004-11-01 | 2,187,100 | 16.12 | 16.36 | 16.11 | 16.21 | 00:00:00 | | 2004-11-02 | 1,797,700 | 16.20 | 16.39 | 16.15 | 16.27 | 00:00:00 | | 2004-11-03 | 1,032,200 | 16.43 | 16.51 | 16.35 | 16.45 | 00:00:00 | | 2004-11-04 | 992,200 | 16.40 | 16.69 | 16.17 | 16.67 | 00:00:00 | | 2004-11-05 | 2,023,100 | 16.77 | 17.17 | 16.76 | 17.15 | 00:00:00 | | 2004-11-08 | 1,198,200 | 17.20 | 17.24 | 16.76 | 16.83 | 00:00:00 | | 2004-11-09 | 1,383,300 | 16.75 | 16.90 | 16.63 | 16.76 | 00:00:00 | | 2004-11-10 | 2,117,100 | 16.80 | 17.15 | 16.75 | 17.09 | 00:00:00 | | 2004-11-11 | 3,062,400 | 17.10 | 17.10 | 16.88 | 16.89 | 00:00:00 | | 2004-11-12 | 2,652,700 | 16.87 | 17.12 | 16.80 | 17.05 | 00:00:00 | | 2004-11-15 | 6,953,400 | 17.15 | 17.32 | 16.95 | 17.16 | 00:00:00 | | 2004-11-16 | 2,410,000 | 17.05 | 17.05 | 16.65 | 16.65 | 00:00:00 | | 2004-11-17 | 3,091,000 | 16.80 | 16.91 | 16.50 | 16.55 | 00:00:00 | | 2004-11-18 | 2,511,200 | 16.55 | 16.55 | 16.36 | 16.42 | 00:00:00 | | 2004-11-19 | 5,780,900 | 16.40 | 16.40 | 16.19 | 16.26 | 00:00:00 | | 2004-11-22 | 1,602,900 | 16.31 | 16.43 | 16.14 | 16.23 | 00:00:00 | | 2004-11-23 | 1,998,500 | 16.28 | 16.50 | 16.23 | 16.45 | 00:00:00 | | 2004-11-24 | 1,185,700 | 16.62 | 16.75 | 16.56 | 16.70 | 00:00:00 | | 2004-11-26 | 324,200 | 16.65 | 16.82 | 16.65 | 16.80 | 00:00:00 | | 2004-11-29 | 995,200 | 16.85 | 16.90 | 16.55 | 16.67 | 00:00:00 | | 2004-11-30 | 1,323,600 | 16.50 | 16.59 | 16.36 | 16.40 | 00:00:00 | | 2004-12-01 | 1,603,300 | 16.60 | 16.74 | 16.47 | 16.60 | 00:00:00 | | 2004-12-02 | 1,643,800 | 16.60 | 16.73 | 16.36 | 16.71 | 00:00:00 | | 2004-12-03 | 1,627,000 | 16.65 | 16.75 | 16.48 | 16.73 | 00:00:00 | | 2004-12-06 | 1,361,200 | 16.74 | 16.80 | 16.49 | 16.65 | 00:00:00 | | 2004-12-07 | 766,800 | 16.65 | 16.68 | 16.43 | 16.50 | 00:00:00 | | 2004-12-08 | 1,499,500 | 16.50 | 16.67 | 16.50 | 16.60 | 00:00:00 | | 2004-12-09 | 1,922,600 | 16.55 | 16.78 | 16.53 | 16.70 | 00:00:00 | | 2004-12-10 | 1,496,600 | 16.69 | 16.85 | 16.59 | 16.80 | 00:00:00 | | 2004-12-13 | 1,315,900 | 16.87 | 16.90 | 16.67 | 16.87 | 00:00:00 | | 2004-12-14 | 1,667,500 | 16.77 | 17.09 | 16.70 | 17.02 | 00:00:00 | | 2004-12-15 | 1,543,200 | 16.95 | 17.26 | 16.94 | 17.25 | 00:00:00 | | 2004-12-16 | 1,995,600 | 17.25 | 17.31 | 17.10 | 17.20 | 00:00:00 | | 2004-12-17 | 1,622,500 | 17.10 | 17.29 | 17.04 | 17.13 | 00:00:00 | | 2004-12-20 | 1,212,200 | 17.15 | 17.27 | 16.88 | 17.01 | 00:00:00 | | 2004-12-21 | 902,600 | 17.05 | 17.26 | 17.00 | 17.22 | 00:00:00 | | 2004-12-22 | 1,979,100 | 17.25 | 17.34 | 17.13 | 17.29 | 00:00:00 | | 2004-12-23 | 809,600 | 17.35 | 17.38 | 17.12 | 17.24 | 00:00:00 | | 2004-12-27 | 1,102,800 | 17.38 | 17.40 | 16.97 | 17.00 | 00:00:00 | | 2004-12-28 | 1,440,700 | 17.00 | 17.25 | 16.96 | 17.20 | 00:00:00 | | 2004-12-29 | 1,560,500 | 17.25 | 17.33 | 17.15 | 17.28 | 00:00:00 | | 2004-12-30 | 2,240,800 | 17.28 | 17.42 | 17.24 | 17.39 | 00:00:00 | | 2004-12-31 | 1,215,400 | 17.38 | 17.47 | 17.22 | 17.36 | 00:00:00 | | 2005-01-03 | 1,507,700 | 17.38 | 17.54 | 17.12 | 17.20 | 00:00:00 | | 2005-01-04 | 1,401,500 | 17.19 | 17.31 | 16.82 | 16.82 | 00:00:00 | | 2005-01-05 | 1,352,000 | 16.83 | 16.85 | 16.59 | 16.61 | 00:00:00 | | 2005-01-06 | 1,163,300 | 16.58 | 16.76 | 16.52 | 16.66 | 00:00:00 | | 2005-01-07 | 2,138,400 | 16.60 | 16.90 | 16.50 | 16.74 | 00:00:00 | | 2005-01-10 | 1,604,400 | 16.70 | 16.84 | 16.50 | 16.63 | 00:00:00 | | 2005-01-11 | 2,282,300 | 16.75 | 17.07 | 16.75 | 17.00 | 00:00:00 | | 2005-01-12 | 2,706,200 | 17.00 | 17.20 | 16.93 | 17.05 | 00:00:00 | | 2005-01-13 | 2,273,100 | 17.05 | 17.15 | 16.87 | 17.00 | 00:00:00 | | 2005-01-14 | 2,127,300 | 17.08 | 17.24 | 17.05 | 17.23 | 00:00:00 | | 2005-01-18 | 2,630,000 | 17.23 | 17.45 | 17.13 | 17.39 | 00:00:00 | | 2005-01-19 | 989,400 | 17.41 | 17.45 | 17.29 | 17.33 | 00:00:00 | | 2005-01-20 | 641,900 | 17.25 | 17.40 | 17.10 | 17.11 | 00:00:00 | | 2005-01-21 | 1,061,400 | 17.23 | 17.24 | 16.85 | 16.95 | 00:00:00 | | 2005-01-24 | 1,888,600 | 16.93 | 17.21 | 16.78 | 17.00 | 00:00:00 | | 2005-01-25 | 1,493,000 | 16.99 | 17.09 | 16.85 | 16.97 | 00:00:00 | | 2005-01-26 | 1,535,700 | 17.00 | 17.19 | 16.97 | 17.18 | 00:00:00 | | 2005-01-27 | 808,100 | 17.17 | 17.26 | 17.05 | 17.09 | 00:00:00 | | 2005-01-28 | 1,183,300 | 17.10 | 17.14 | 16.87 | 16.95 | 00:00:00 | | 2005-01-31 | 1,261,900 | 17.10 | 17.35 | 17.10 | 17.29 | 00:00:00 | | 2005-02-01 | 2,607,100 | 17.30 | 17.74 | 17.30 | 17.61 | 00:00:00 | | 2005-02-02 | 1,320,900 | 17.71 | 17.75 | 17.54 | 17.70 | 00:00:00 | | 2005-02-03 | 1,142,300 | 17.67 | 17.80 | 17.48 | 17.78 | 00:00:00 | | 2005-02-04 | 1,495,800 | 17.75 | 17.93 | 17.69 | 17.88 | 00:00:00 | | 2005-02-07 | 1,746,000 | 18.00 | 18.18 | 17.96 | 18.12 | 00:00:00 | | 2005-02-08 | 1,861,800 | 18.05 | 18.12 | 17.80 | 17.82 | 00:00:00 | | 2005-02-09 | 1,235,100 | 17.61 | 17.80 | 17.35 | 17.52 | 00:00:00 | | 2005-02-10 | 6,265,500 | 18.20 | 18.61 | 18.02 | 18.25 | 00:00:00 | | 2005-02-11 | 4,914,400 | 18.15 | 18.27 | 17.90 | 18.19 | 00:00:00 | | 2005-02-14 | 4,321,400 | 18.14 | 18.55 | 18.10 | 18.43 | 00:00:00 | | 2005-02-15 | 2,504,200 | 18.48 | 18.75 | 18.43 | 18.74 | 00:00:00 | | 2005-02-16 | 1,831,000 | 18.74 | 18.90 | 18.73 | 18.73 | 00:00:00 | | 2005-02-17 | 1,675,600 | 18.75 | 18.83 | 18.57 | 18.63 | 00:00:00 | | 2005-02-18 | 1,945,400 | 18.70 | 18.77 | 18.64 | 18.69 | 00:00:00 | | 2005-02-22 | 3,219,300 | 18.69 | 18.90 | 18.60 | 18.78 | 00:00:00 | | 2005-02-23 | 3,181,400 | 18.84 | 18.88 | 18.64 | 18.71 | 00:00:00 | | 2005-02-24 | 2,193,300 | 18.75 | 18.95 | 18.70 | 18.94 | 00:00:00 | | 2005-02-25 | 2,249,000 | 18.95 | 19.02 | 18.87 | 19.02 | 00:00:00 | | 2005-02-28 | 2,920,600 | 19.05 | 19.25 | 18.93 | 19.25 | 00:00:00 | | 2005-03-01 | 3,816,700 | 19.35 | 19.71 | 19.29 | 19.62 | 00:00:00 | | 2005-03-02 | 1,978,800 | 19.55 | 19.69 | 19.43 | 19.47 | 00:00:00 | | 2005-03-03 | 2,256,400 | 19.60 | 19.60 | 19.21 | 19.32 | 00:00:00 | | 2005-03-04 | 1,846,800 | 19.32 | 19.56 | 19.23 | 19.51 | 00:00:00 | | 2005-03-07 | 1,246,100 | 19.50 | 19.55 | 19.29 | 19.42 | 00:00:00 | | 2005-03-08 | 1,609,600 | 19.25 | 19.36 | 19.14 | 19.20 | 00:00:00 | | 2005-03-09 | 1,920,600 | 19.15 | 19.29 | 19.07 | 19.15 | 00:00:00 | | 2005-03-10 | 1,545,400 | 19.24 | 19.28 | 18.89 | 19.10 | 00:00:00 | | 2005-03-11 | 1,765,400 | 19.00 | 19.35 | 18.89 | 19.19 | 00:00:00 | | 2005-03-14 | 17,473,600 | 20.50 | 21.46 | 20.10 | 20.75 | 00:00:00 | | 2005-03-15 | 11,990,200 | 20.84 | 21.73 | 20.68 | 21.70 | 00:00:00 | | 2005-03-16 | 8,565,600 | 21.71 | 22.24 | 21.66 | 22.16 | 00:00:00 | | 2005-03-17 | 8,499,300 | 22.11 | 22.50 | 22.05 | 22.45 | 00:00:00 | | 2005-03-18 | 7,292,500 | 22.85 | 23.70 | 22.63 | 22.85 | 00:00:00 | | 2005-03-21 | 3,172,800 | 22.80 | 22.91 | 22.58 | 22.80 | 00:00:00 | | 2005-03-22 | 2,421,400 | 22.80 | 22.98 | 22.60 | 22.78 | 00:00:00 | | 2005-03-23 | 3,804,900 | 22.80 | 22.95 | 22.46 | 22.57 | 00:00:00 | | 2005-03-24 | 2,511,100 | 22.50 | 22.65 | 22.33 | 22.45 | 00:00:00 | | 2005-03-28 | 1,847,800 | 22.50 | 22.75 | 22.41 | 22.58 | 00:00:00 | | 2005-03-29 | 2,455,400 | 22.55 | 22.70 | 22.08 | 22.18 | 00:00:00 | | 2005-03-30 | 3,854,000 | 22.00 | 22.45 | 21.99 | 22.40 | 00:00:00 | | 2005-03-31 | 2,977,800 | 22.47 | 22.50 | 22.00 | 22.18 | 00:00:00 | | 2005-04-01 | 2,939,200 | 22.25 | 22.35 | 21.69 | 22.00 | 00:00:00 | | 2005-04-04 | 3,020,300 | 22.07 | 22.20 | 21.98 | 22.12 | 00:00:00 | | 2005-04-05 | 2,460,500 | 22.18 | 22.72 | 22.11 | 22.25 | 00:00:00 | | 2005-04-06 | 1,702,300 | 22.35 | 22.45 | 22.05 | 22.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
