|
 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 | | 2005-04-06 | 1,702,300 | 22.35 | 22.45 | 22.05 | 22.13 | 00:00:00 | | 2005-04-07 | 2,493,000 | 22.05 | 22.12 | 21.75 | 22.00 | 00:00:00 | | 2005-04-08 | 2,912,700 | 22.10 | 22.23 | 21.90 | 21.92 | 00:00:00 | | 2005-04-11 | 1,397,200 | 22.05 | 22.27 | 21.73 | 21.81 | 00:00:00 | | 2005-04-12 | 2,143,900 | 21.65 | 22.01 | 21.60 | 21.95 | 00:00:00 | | 2005-04-13 | 1,728,200 | 21.97 | 22.08 | 21.57 | 21.63 | 00:00:00 | | 2005-04-14 | 2,253,500 | 21.70 | 21.83 | 21.60 | 21.65 | 00:00:00 | | 2005-04-15 | 3,057,800 | 21.64 | 21.65 | 20.72 | 21.04 | 00:00:00 | | 2005-04-18 | 2,909,300 | 21.10 | 21.85 | 21.04 | 21.52 | 00:00:00 | | 2005-04-19 | 1,808,800 | 21.65 | 21.94 | 21.52 | 21.93 | 00:00:00 | | 2005-04-20 | 2,251,000 | 21.80 | 21.98 | 21.22 | 21.54 | 00:00:00 | | 2005-04-21 | 7,043,400 | 20.90 | 21.57 | 20.14 | 21.39 | 00:00:00 | | 2005-04-22 | 8,965,400 | 20.95 | 22.34 | 19.95 | 20.30 | 00:00:00 | | 2005-04-25 | 4,028,100 | 20.28 | 20.62 | 20.12 | 20.45 | 00:00:00 | | 2005-04-26 | 3,656,700 | 20.35 | 20.58 | 20.09 | 20.11 | 00:00:00 | | 2005-04-27 | 3,122,500 | 20.00 | 20.03 | 19.80 | 19.96 | 00:00:00 | | 2005-04-28 | 2,564,700 | 19.95 | 20.00 | 19.50 | 19.63 | 00:00:00 | | 2005-04-29 | 4,631,100 | 19.63 | 19.67 | 18.59 | 19.58 | 00:00:00 | | 2005-05-02 | 1,452,900 | 20.00 | 20.05 | 19.58 | 19.77 | 00:00:00 | | 2005-05-03 | 2,188,300 | 19.80 | 20.03 | 19.65 | 19.77 | 00:00:00 | | 2005-05-04 | 1,339,000 | 19.85 | 20.04 | 19.67 | 20.02 | 00:00:00 | | 2005-05-05 | 1,216,900 | 20.06 | 20.19 | 19.93 | 20.05 | 00:00:00 | | 2005-05-06 | 1,186,400 | 20.10 | 20.28 | 19.87 | 19.92 | 00:00:00 | | 2005-05-09 | 1,440,500 | 19.97 | 20.40 | 19.97 | 20.38 | 00:00:00 | | 2005-05-10 | 1,293,500 | 20.21 | 20.25 | 19.76 | 19.86 | 00:00:00 | | 2005-05-11 | 1,715,200 | 19.95 | 20.03 | 19.63 | 19.98 | 00:00:00 | | 2005-05-12 | 1,635,000 | 19.90 | 20.54 | 19.46 | 19.53 | 00:00:00 | | 2005-05-13 | 2,176,400 | 19.53 | 19.85 | 19.05 | 19.44 | 00:00:00 | | 2005-05-16 | 1,914,100 | 19.44 | 19.55 | 19.38 | 19.52 | 00:00:00 | | 2005-05-17 | 1,937,900 | 19.65 | 20.15 | 19.64 | 19.70 | 00:00:00 | | 2005-05-18 | 1,723,000 | 19.74 | 20.06 | 19.73 | 19.90 | 00:00:00 | | 2005-05-19 | 2,561,600 | 19.91 | 20.65 | 19.86 | 20.60 | 00:00:00 | | 2005-05-20 | 1,200,300 | 20.70 | 20.74 | 20.22 | 20.25 | 00:00:00 | | 2005-05-23 | 1,381,800 | 20.19 | 20.37 | 20.12 | 20.28 | 00:00:00 | | 2005-05-24 | 1,259,200 | 20.32 | 20.40 | 20.10 | 20.20 | 00:00:00 | | 2005-05-25 | 1,225,300 | 20.09 | 20.25 | 20.01 | 20.08 | 00:00:00 | | 2005-05-26 | 1,720,800 | 20.07 | 20.20 | 19.73 | 19.75 | 00:00:00 | | 2005-05-27 | 1,682,500 | 19.82 | 20.07 | 19.79 | 19.86 | 00:00:00 | | 2005-05-31 | 1,569,300 | 19.60 | 19.88 | 19.59 | 19.72 | 00:00:00 | | 2005-06-01 | 2,427,000 | 19.70 | 20.64 | 19.70 | 20.30 | 00:00:00 | | 2005-06-02 | 2,542,300 | 20.31 | 20.89 | 20.26 | 20.86 | 00:00:00 | | 2005-06-03 | 3,269,100 | 20.67 | 21.58 | 20.62 | 21.45 | 00:00:00 | | 2005-06-06 | 3,539,900 | 21.45 | 22.50 | 21.45 | 22.29 | 00:00:00 | | 2005-06-07 | 2,285,500 | 22.15 | 22.40 | 21.99 | 22.05 | 00:00:00 | | 2005-06-08 | 2,573,800 | 22.05 | 22.05 | 21.39 | 21.40 | 00:00:00 | | 2005-06-09 | 2,028,500 | 21.40 | 21.78 | 21.35 | 21.74 | 00:00:00 | | 2005-06-10 | 1,278,600 | 21.75 | 22.11 | 21.70 | 22.09 | 00:00:00 | | 2005-06-13 | 1,027,500 | 22.00 | 22.35 | 21.95 | 22.08 | 00:00:00 | | 2005-06-14 | 1,076,000 | 21.97 | 22.25 | 21.92 | 22.25 | 00:00:00 | | 2005-06-15 | 1,190,600 | 22.35 | 22.44 | 22.04 | 22.30 | 00:00:00 | | 2005-06-16 | 1,107,500 | 22.40 | 22.47 | 22.22 | 22.34 | 00:00:00 | | 2005-06-17 | 1,588,100 | 22.60 | 22.67 | 22.35 | 22.60 | 00:00:00 | | 2005-06-20 | 1,395,300 | 22.47 | 22.71 | 22.46 | 22.59 | 00:00:00 | | 2005-06-21 | 1,177,800 | 22.50 | 22.58 | 22.23 | 22.36 | 00:00:00 | | 2005-06-22 | 1,616,400 | 22.51 | 22.57 | 21.99 | 22.07 | 00:00:00 | | 2005-06-23 | 1,699,700 | 22.20 | 22.84 | 22.20 | 22.28 | 00:00:00 | | 2005-06-24 | 1,201,500 | 22.38 | 22.48 | 22.13 | 22.25 | 00:00:00 | | 2005-06-27 | 2,243,200 | 22.15 | 22.41 | 21.70 | 22.06 | 00:00:00 | | 2005-06-28 | 3,045,000 | 22.20 | 23.04 | 22.20 | 23.04 | 00:00:00 | | 2005-06-29 | 1,768,600 | 23.04 | 23.14 | 22.84 | 22.91 | 00:00:00 | | 2005-06-30 | 1,910,200 | 23.07 | 23.14 | 22.80 | 22.84 | 00:00:00 | | 2005-07-01 | 1,507,300 | 22.97 | 22.97 | 22.46 | 22.67 | 00:00:00 | | 2005-07-05 | 1,148,300 | 22.50 | 22.99 | 22.47 | 22.91 | 00:00:00 | | 2005-07-06 | 1,678,900 | 22.93 | 23.19 | 22.86 | 23.00 | 00:00:00 | | 2005-07-07 | 1,795,100 | 22.50 | 23.25 | 22.30 | 22.99 | 00:00:00 | | 2005-07-08 | 1,596,900 | 22.99 | 23.34 | 22.95 | 23.24 | 00:00:00 | | 2005-07-11 | 3,628,800 | 23.26 | 24.29 | 23.10 | 24.14 | 00:00:00 | | 2005-07-12 | 2,636,800 | 24.19 | 24.25 | 23.91 | 23.92 | 00:00:00 | | 2005-07-13 | 2,612,000 | 23.89 | 24.13 | 23.89 | 24.01 | 00:00:00 | | 2005-07-14 | 2,671,800 | 24.08 | 24.50 | 24.08 | 24.34 | 00:00:00 | | 2005-07-15 | 2,156,700 | 24.34 | 24.83 | 24.00 | 24.68 | 00:00:00 | | 2005-07-18 | 3,260,300 | 24.80 | 25.10 | 24.58 | 24.63 | 00:00:00 | | 2005-07-19 | 3,040,500 | 24.68 | 24.98 | 24.60 | 24.97 | 00:00:00 | | 2005-07-20 | 3,066,500 | 24.87 | 24.97 | 24.55 | 24.80 | 00:00:00 | | 2005-07-21 | 13,171,400 | 28.00 | 28.25 | 26.90 | 27.65 | 00:00:00 | | 2005-07-22 | 7,110,900 | 27.90 | 28.95 | 27.80 | 28.06 | 00:00:00 | | 2005-07-25 | 3,086,500 | 28.40 | 28.86 | 28.03 | 28.13 | 00:00:00 | | 2005-07-26 | 2,937,100 | 28.05 | 28.64 | 27.85 | 28.52 | 00:00:00 | | 2005-07-27 | 3,683,500 | 28.53 | 28.57 | 28.07 | 28.23 | 00:00:00 | | 2005-07-28 | 2,809,900 | 28.39 | 28.62 | 28.17 | 28.20 | 00:00:00 | | 2005-07-29 | 2,870,900 | 28.20 | 28.45 | 28.15 | 28.38 | 00:00:00 | | 2005-08-01 | 2,623,200 | 28.38 | 28.38 | 27.70 | 27.91 | 00:00:00 | | 2005-08-02 | 2,320,100 | 27.98 | 28.29 | 27.89 | 28.22 | 00:00:00 | | 2005-08-03 | 1,647,800 | 28.02 | 28.45 | 28.01 | 28.10 | 00:00:00 | | 2005-08-04 | 2,750,100 | 28.00 | 28.14 | 27.99 | 28.05 | 00:00:00 | | 2005-08-05 | 1,905,300 | 28.01 | 28.11 | 27.56 | 27.77 | 00:00:00 | | 2005-08-08 | 2,585,300 | 27.85 | 27.90 | 27.42 | 27.55 | 00:00:00 | | 2005-08-09 | 4,168,100 | 27.50 | 28.13 | 27.42 | 28.05 | 00:00:00 | | 2005-08-10 | 3,634,100 | 28.28 | 28.71 | 28.23 | 28.57 | 00:00:00 | | 2005-08-11 | 5,091,400 | 29.00 | 29.12 | 28.50 | 28.62 | 00:00:00 | | 2005-08-12 | 2,960,200 | 28.72 | 28.93 | 28.50 | 28.75 | 00:00:00 | | 2005-08-15 | 2,944,700 | 28.76 | 28.95 | 28.59 | 28.89 | 00:00:00 | | 2005-08-16 | 3,122,000 | 28.95 | 28.95 | 28.10 | 28.21 | 00:00:00 | | 2005-08-17 | 3,154,200 | 28.15 | 29.08 | 28.15 | 28.98 | 00:00:00 | | 2005-08-18 | 3,000,700 | 28.84 | 29.45 | 28.65 | 29.25 | 00:00:00 | | 2005-08-19 | 2,006,500 | 29.39 | 29.45 | 29.00 | 29.00 | 00:00:00 | | 2005-08-22 | 2,716,400 | 29.06 | 29.25 | 28.98 | 29.23 | 00:00:00 | | 2005-08-23 | 1,968,200 | 28.90 | 29.35 | 28.87 | 29.17 | 00:00:00 | | 2005-08-24 | 3,075,100 | 29.17 | 29.65 | 29.16 | 29.22 | 00:00:00 | | 2005-08-25 | 2,204,500 | 29.10 | 29.30 | 29.01 | 29.15 | 00:00:00 | | 2005-08-26 | 2,545,900 | 29.33 | 29.70 | 29.33 | 29.58 | 00:00:00 | | 2005-08-29 | 2,246,000 | 29.38 | 30.25 | 29.05 | 30.14 | 00:00:00 | | 2005-08-30 | 3,624,200 | 30.14 | 30.32 | 29.50 | 29.99 | 00:00:00 | | 2005-08-31 | 2,304,700 | 29.99 | 30.15 | 29.63 | 30.00 | 00:00:00 | | 2005-09-01 | 5,213,700 | 30.00 | 30.29 | 29.40 | 29.44 | 00:00:00 | | 2005-09-02 | 2,741,700 | 29.51 | 29.64 | 28.90 | 29.24 | 00:00:00 | | 2005-09-06 | 2,584,600 | 29.42 | 30.49 | 29.42 | 30.38 | 00:00:00 | | 2005-09-07 | 3,365,800 | 30.32 | 31.44 | 30.32 | 31.34 | 00:00:00 | | 2005-09-08 | 1,968,300 | 31.15 | 31.20 | 30.74 | 30.85 | 00:00:00 | | 2005-09-09 | 2,887,900 | 30.85 | 31.30 | 30.84 | 31.18 | 00:00:00 | | 2005-09-12 | 2,223,300 | 30.99 | 31.52 | 30.60 | 31.25 | 00:00:00 | | 2005-09-13 | 3,514,700 | 31.30 | 31.30 | 30.37 | 30.40 | 00:00:00 | | 2005-09-14 | 3,485,400 | 30.35 | 30.35 | 29.85 | 29.99 | 00:00:00 | | 2005-09-15 | 1,990,700 | 30.24 | 30.24 | 29.79 | 30.03 | 00:00:00 | | 2005-09-16 | 2,841,000 | 30.04 | 30.13 | 29.57 | 29.72 | 00:00:00 | | 2005-09-19 | 2,320,500 | 29.55 | 29.58 | 29.14 | 29.15 | 00:00:00 | | 2005-09-20 | 1,937,500 | 29.25 | 29.42 | 28.53 | 28.64 | 00:00:00 | | 2005-09-21 | 2,339,100 | 27.78 | 28.67 | 27.60 | 28.33 | 00:00:00 | | 2005-09-22 | 2,927,100 | 28.50 | 29.52 | 28.49 | 29.49 | 00:00:00 | | 2005-09-23 | 3,846,000 | 29.55 | 30.18 | 29.26 | 30.00 | 00:00:00 | | 2005-09-26 | 2,209,400 | 30.02 | 30.20 | 29.58 | 29.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
