|
 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 | | 2006-03-20 | 1,498,500 | 37.02 | 37.67 | 37.02 | 37.35 | 00:00:00 | | 2006-03-21 | 1,822,800 | 37.44 | 37.67 | 37.30 | 37.36 | 00:00:00 | | 2006-03-22 | 1,725,700 | 37.27 | 37.40 | 36.86 | 37.25 | 00:00:00 | | 2006-03-23 | 1,940,300 | 37.15 | 38.05 | 37.10 | 37.70 | 00:00:00 | | 2006-03-24 | 1,565,700 | 37.60 | 37.88 | 37.60 | 37.69 | 00:00:00 | | 2006-03-27 | 1,955,600 | 37.50 | 37.51 | 36.96 | 37.15 | 00:00:00 | | 2006-03-28 | 1,552,600 | 37.11 | 37.74 | 37.01 | 37.33 | 00:00:00 | | 2006-03-29 | 1,559,800 | 37.15 | 37.75 | 37.15 | 37.54 | 00:00:00 | | 2006-03-30 | 2,111,200 | 37.40 | 37.62 | 37.01 | 37.08 | 00:00:00 | | 2006-03-31 | 2,501,900 | 37.08 | 37.64 | 37.07 | 37.24 | 00:00:00 | | 2006-04-03 | 2,867,700 | 37.45 | 37.56 | 36.68 | 36.77 | 00:00:00 | | 2006-04-04 | 3,078,500 | 36.90 | 37.44 | 36.70 | 37.37 | 00:00:00 | | 2006-04-05 | 2,584,000 | 37.36 | 37.75 | 37.20 | 37.63 | 00:00:00 | | 2006-04-06 | 1,940,600 | 37.70 | 37.70 | 37.26 | 37.53 | 00:00:00 | | 2006-04-07 | 1,469,800 | 37.62 | 37.75 | 37.25 | 37.45 | 00:00:00 | | 2006-04-10 | 1,821,300 | 37.46 | 37.75 | 37.20 | 37.60 | 00:00:00 | | 2006-04-11 | 2,747,200 | 37.55 | 37.83 | 37.55 | 37.62 | 00:00:00 | | 2006-04-12 | 2,832,900 | 37.61 | 38.16 | 37.61 | 37.89 | 00:00:00 | | 2006-04-13 | 2,287,500 | 37.74 | 38.03 | 37.65 | 37.95 | 00:00:00 | | 2006-04-17 | 2,179,600 | 37.95 | 37.95 | 37.66 | 37.72 | 00:00:00 | | 2006-04-18 | 2,924,500 | 37.92 | 38.51 | 37.85 | 38.38 | 00:00:00 | | 2006-04-19 | 1,198,900 | 38.35 | 38.35 | 37.86 | 38.13 | 00:00:00 | | 2006-04-20 | 1,955,300 | 37.99 | 38.47 | 37.83 | 38.35 | 00:00:00 | | 2006-04-21 | 1,228,600 | 38.60 | 38.68 | 37.68 | 38.07 | 00:00:00 | | 2006-04-24 | 1,312,100 | 38.07 | 38.24 | 37.48 | 37.87 | 00:00:00 | | 2006-04-25 | 1,456,200 | 37.90 | 38.33 | 37.77 | 38.20 | 00:00:00 | | 2006-04-26 | 4,702,100 | 38.95 | 41.60 | 38.85 | 41.52 | 00:00:00 | | 2006-04-27 | 4,216,200 | 41.53 | 42.19 | 40.69 | 40.82 | 00:00:00 | | 2006-04-28 | 2,527,700 | 40.00 | 40.84 | 39.58 | 40.58 | 00:00:00 | | 2006-05-01 | 1,604,500 | 40.56 | 41.00 | 40.46 | 40.66 | 00:00:00 | | 2006-05-02 | 1,329,600 | 40.78 | 40.99 | 40.36 | 40.59 | 00:00:00 | | 2006-05-03 | 1,416,100 | 40.59 | 41.07 | 40.48 | 40.68 | 00:00:00 | | 2006-05-04 | 1,437,800 | 40.69 | 41.11 | 40.49 | 40.93 | 00:00:00 | | 2006-05-05 | 3,896,800 | 40.99 | 42.03 | 40.93 | 42.00 | 00:00:00 | | 2006-05-08 | 2,625,100 | 42.00 | 43.09 | 41.96 | 42.47 | 00:00:00 | | 2006-05-09 | 3,846,000 | 42.62 | 43.93 | 42.62 | 43.50 | 00:00:00 | | 2006-05-10 | 1,858,100 | 43.30 | 43.61 | 42.84 | 43.24 | 00:00:00 | | 2006-05-11 | 7,404,100 | 44.53 | 46.52 | 43.88 | 44.46 | 00:00:00 | | 2006-05-12 | 3,358,200 | 44.36 | 44.46 | 43.34 | 43.64 | 00:00:00 | | 2006-05-15 | 2,259,500 | 43.95 | 44.29 | 43.45 | 43.91 | 00:00:00 | | 2006-05-16 | 2,014,500 | 43.73 | 44.30 | 42.99 | 43.67 | 00:00:00 | | 2006-05-17 | 2,479,900 | 43.55 | 43.92 | 43.19 | 43.59 | 00:00:00 | | 2006-05-18 | 2,291,900 | 43.68 | 44.21 | 43.28 | 43.29 | 00:00:00 | | 2006-05-19 | 2,175,500 | 43.30 | 44.10 | 42.24 | 43.29 | 00:00:00 | | 2006-05-22 | 2,191,100 | 43.30 | 43.55 | 42.25 | 42.68 | 00:00:00 | | 2006-05-23 | 1,954,000 | 42.74 | 43.10 | 42.03 | 42.05 | 00:00:00 | | 2006-05-24 | 4,294,600 | 42.13 | 42.13 | 40.18 | 40.73 | 00:00:00 | | 2006-05-25 | 2,371,000 | 40.79 | 41.19 | 40.37 | 41.08 | 00:00:00 | | 2006-05-26 | 2,657,200 | 41.13 | 41.44 | 40.80 | 41.04 | 00:00:00 | | 2006-05-30 | 1,746,300 | 41.04 | 41.10 | 40.50 | 40.83 | 00:00:00 | | 2006-05-31 | 5,014,400 | 40.82 | 41.69 | 40.63 | 41.57 | 00:00:00 | | 2006-06-01 | 3,698,800 | 41.57 | 42.89 | 41.57 | 42.59 | 00:00:00 | | 2006-06-02 | 2,916,900 | 42.48 | 42.87 | 42.27 | 42.61 | 00:00:00 | | 2006-06-05 | 2,467,300 | 42.36 | 43.00 | 42.11 | 42.29 | 00:00:00 | | 2006-06-06 | 2,344,200 | 42.29 | 42.75 | 41.95 | 42.24 | 00:00:00 | | 2006-06-07 | 2,955,400 | 42.24 | 42.24 | 41.02 | 41.20 | 00:00:00 | | 2006-06-08 | 2,995,000 | 41.27 | 41.58 | 40.19 | 41.27 | 00:00:00 | | 2006-06-09 | 1,703,800 | 41.27 | 41.48 | 40.94 | 40.95 | 00:00:00 | | 2006-06-12 | 1,856,800 | 40.85 | 41.16 | 40.19 | 40.19 | 00:00:00 | | 2006-06-13 | 2,488,500 | 39.65 | 40.18 | 39.31 | 39.57 | 00:00:00 | | 2006-06-14 | 3,541,200 | 39.39 | 39.53 | 38.33 | 38.98 | 00:00:00 | | 2006-06-15 | 3,364,800 | 38.99 | 40.52 | 38.99 | 40.33 | 00:00:00 | | 2006-06-16 | 3,854,400 | 40.39 | 40.73 | 40.09 | 40.25 | 00:00:00 | | 2006-06-19 | 2,097,800 | 40.25 | 40.53 | 39.67 | 39.80 | 00:00:00 | | 2006-06-20 | 2,851,600 | 39.75 | 39.91 | 39.47 | 39.47 | 00:00:00 | | 2006-06-21 | 3,149,600 | 39.50 | 40.25 | 39.38 | 39.75 | 00:00:00 | | 2006-06-22 | 2,621,500 | 39.84 | 40.11 | 39.48 | 39.84 | 00:00:00 | | 2006-06-23 | 2,442,400 | 39.87 | 40.00 | 39.44 | 39.54 | 00:00:00 | | 2006-06-26 | 1,888,600 | 39.54 | 40.00 | 39.28 | 39.72 | 00:00:00 | | 2006-06-27 | 3,760,000 | 37.80 | 39.29 | 37.80 | 38.51 | 00:00:00 | | 2006-06-28 | 2,945,600 | 38.43 | 38.63 | 37.57 | 37.90 | 00:00:00 | | 2006-06-29 | 2,965,200 | 37.99 | 38.33 | 37.47 | 38.25 | 00:00:00 | | 2006-06-30 | 3,648,900 | 38.34 | 38.40 | 37.77 | 38.00 | 00:00:00 | | 2006-07-03 | 1,247,300 | 38.10 | 38.19 | 37.71 | 37.75 | 00:00:00 | | 2006-07-05 | 3,459,000 | 37.42 | 37.70 | 36.67 | 37.50 | 00:00:00 | | 2006-07-06 | 1,778,200 | 37.50 | 37.98 | 37.18 | 37.89 | 00:00:00 | | 2006-07-07 | 1,765,300 | 37.76 | 38.09 | 37.53 | 37.65 | 00:00:00 | | 2006-07-10 | 1,312,100 | 37.65 | 38.02 | 37.52 | 37.85 | 00:00:00 | | 2006-07-11 | 5,066,900 | 37.85 | 37.87 | 36.17 | 36.26 | 00:00:00 | | 2006-07-12 | 3,691,500 | 36.25 | 36.26 | 35.24 | 35.35 | 00:00:00 | | 2006-07-13 | 3,641,800 | 35.01 | 35.90 | 34.60 | 35.68 | 00:00:00 | | 2006-07-14 | 3,176,400 | 35.39 | 35.78 | 35.38 | 35.62 | 00:00:00 | | 2006-07-17 | 2,936,600 | 35.62 | 36.52 | 35.45 | 36.38 | 00:00:00 | | 2006-07-18 | 2,715,300 | 36.48 | 36.84 | 35.95 | 36.50 | 00:00:00 | | 2006-07-19 | 4,028,200 | 36.45 | 36.92 | 36.05 | 36.52 | 00:00:00 | | 2006-07-20 | 1,477,800 | 36.39 | 36.39 | 35.77 | 35.87 | 00:00:00 | | 2006-07-21 | 2,932,500 | 35.85 | 36.02 | 34.89 | 35.54 | 00:00:00 | | 2006-07-24 | 2,992,900 | 35.55 | 37.55 | 35.55 | 37.42 | 00:00:00 | | 2006-07-25 | 2,254,300 | 37.34 | 38.55 | 37.08 | 38.54 | 00:00:00 | | 2006-07-26 | 1,979,100 | 38.71 | 38.75 | 37.15 | 37.27 | 00:00:00 | | 2006-07-27 | 2,167,100 | 37.22 | 38.05 | 37.04 | 37.15 | 00:00:00 | | 2006-07-28 | 6,840,700 | 37.16 | 37.25 | 33.65 | 34.34 | 00:00:00 | | 2006-07-31 | 4,739,200 | 34.50 | 36.60 | 34.46 | 36.05 | 00:00:00 | | 2006-08-01 | 4,039,600 | 36.24 | 36.51 | 35.99 | 36.08 | 00:00:00 | | 2006-08-02 | 3,662,400 | 36.25 | 37.57 | 36.25 | 36.91 | 00:00:00 | | 2006-08-03 | 3,691,700 | 36.91 | 38.78 | 36.83 | 38.63 | 00:00:00 | | 2006-08-04 | 2,547,700 | 39.00 | 39.42 | 37.81 | 38.06 | 00:00:00 | | 2006-08-07 | 1,783,800 | 38.07 | 38.44 | 37.76 | 38.16 | 00:00:00 | | 2006-08-08 | 2,231,700 | 38.16 | 38.30 | 37.22 | 37.31 | 00:00:00 | | 2006-08-09 | 4,836,700 | 37.60 | 37.65 | 35.74 | 35.93 | 00:00:00 | | 2006-08-10 | 2,448,800 | 35.80 | 37.30 | 35.69 | 37.19 | 00:00:00 | | 2006-08-11 | 2,151,300 | 37.03 | 37.48 | 36.50 | 36.59 | 00:00:00 | | 2006-08-14 | 1,773,500 | 37.00 | 37.11 | 36.26 | 36.32 | 00:00:00 | | 2006-08-15 | 2,419,100 | 36.81 | 37.48 | 36.65 | 37.19 | 00:00:00 | | 2006-08-16 | 3,988,000 | 37.48 | 39.28 | 37.33 | 39.00 | 00:00:00 | | 2006-08-17 | 1,631,300 | 38.70 | 39.10 | 38.60 | 38.92 | 00:00:00 | | 2006-08-18 | 2,419,400 | 38.95 | 39.22 | 38.61 | 39.17 | 00:00:00 | | 2006-08-21 | 2,191,100 | 39.17 | 39.22 | 38.28 | 38.40 | 00:00:00 | | 2006-08-22 | 1,761,700 | 38.43 | 38.86 | 38.25 | 38.52 | 00:00:00 | | 2006-08-23 | 2,165,100 | 38.64 | 38.84 | 38.10 | 38.84 | 00:00:00 | | 2006-08-24 | 1,991,400 | 38.60 | 38.60 | 36.93 | 37.04 | 00:00:00 | | 2006-08-25 | 2,076,200 | 36.93 | 37.07 | 36.50 | 36.71 | 00:00:00 | | 2006-08-28 | 2,304,800 | 36.70 | 37.00 | 36.46 | 36.55 | 00:00:00 | | 2006-08-29 | 2,728,200 | 36.70 | 37.08 | 36.30 | 36.73 | 00:00:00 | | 2006-08-30 | 2,211,700 | 36.62 | 36.71 | 36.30 | 36.62 | 00:00:00 | | 2006-08-31 | 2,225,200 | 36.63 | 36.90 | 36.37 | 36.84 | 00:00:00 | | 2006-09-01 | 1,351,000 | 36.90 | 37.35 | 36.75 | 36.92 | 00:00:00 | | 2006-09-05 | 1,720,900 | 37.10 | 37.96 | 37.10 | 37.86 | 00:00:00 | | 2006-09-06 | 1,868,300 | 37.30 | 37.80 | 36.90 | 37.01 | 00:00:00 | | 2006-09-07 | 1,829,200 | 37.00 | 37.63 | 36.95 | 37.35 | 00:00:00 | | 2006-09-08 | 1,725,900 | 37.34 | 37.65 | 37.20 | 37.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
