|
 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 | | 2006-09-08 | 1,725,900 | 37.34 | 37.65 | 37.20 | 37.55 | 00:00:00 | | 2006-09-11 | 3,229,900 | 37.00 | 39.30 | 37.00 | 38.97 | 00:00:00 | | 2006-09-12 | 2,252,900 | 38.50 | 39.52 | 38.46 | 39.34 | 00:00:00 | | 2006-09-13 | 1,686,500 | 39.40 | 39.73 | 39.31 | 39.40 | 00:00:00 | | 2006-09-14 | 976,600 | 39.30 | 39.54 | 38.95 | 39.47 | 00:00:00 | | 2006-09-15 | 1,893,800 | 39.90 | 39.95 | 39.44 | 39.70 | 00:00:00 | | 2006-09-18 | 2,265,100 | 39.80 | 40.60 | 39.41 | 40.40 | 00:00:00 | | 2006-09-19 | 1,791,200 | 40.40 | 40.53 | 39.55 | 40.26 | 00:00:00 | | 2006-09-20 | 2,066,800 | 40.25 | 40.48 | 40.13 | 40.30 | 00:00:00 | | 2006-09-21 | 1,811,800 | 40.34 | 40.34 | 39.55 | 40.16 | 00:00:00 | | 2006-09-22 | 1,089,700 | 39.91 | 40.15 | 39.70 | 39.89 | 00:00:00 | | 2006-09-25 | 2,053,300 | 39.75 | 40.59 | 39.54 | 40.40 | 00:00:00 | | 2006-09-26 | 1,534,700 | 40.15 | 40.30 | 39.63 | 40.02 | 00:00:00 | | 2006-09-27 | 1,684,500 | 39.92 | 40.30 | 39.83 | 40.11 | 00:00:00 | | 2006-09-28 | 2,169,100 | 40.05 | 40.86 | 40.00 | 40.69 | 00:00:00 | | 2006-09-29 | 1,271,000 | 40.80 | 40.85 | 39.66 | 39.70 | 00:00:00 | | 2006-10-02 | 1,568,800 | 39.70 | 40.18 | 39.44 | 40.11 | 00:00:00 | | 2006-10-03 | 1,752,900 | 40.00 | 40.80 | 39.58 | 40.49 | 00:00:00 | | 2006-10-04 | 2,619,500 | 40.10 | 40.84 | 40.08 | 40.83 | 00:00:00 | | 2006-10-05 | 2,361,300 | 40.45 | 41.18 | 40.00 | 41.06 | 00:00:00 | | 2006-10-06 | 2,243,300 | 40.96 | 40.97 | 40.25 | 40.51 | 00:00:00 | | 2006-10-09 | 1,466,400 | 40.51 | 41.48 | 40.25 | 41.42 | 00:00:00 | | 2006-10-10 | 2,482,400 | 41.58 | 42.28 | 41.11 | 42.11 | 00:00:00 | | 2006-10-11 | 2,049,800 | 41.80 | 42.10 | 41.11 | 41.35 | 00:00:00 | | 2006-10-12 | 2,723,300 | 41.34 | 42.00 | 41.34 | 41.61 | 00:00:00 | | 2006-10-13 | 2,154,700 | 41.71 | 41.79 | 41.16 | 41.77 | 00:00:00 | | 2006-10-16 | 2,446,800 | 41.55 | 42.63 | 41.25 | 42.41 | 00:00:00 | | 2006-10-17 | 7,833,500 | 43.79 | 44.69 | 41.77 | 43.06 | 00:00:00 | | 2006-10-18 | 4,821,800 | 43.70 | 43.97 | 41.60 | 42.03 | 00:00:00 | | 2006-10-19 | 2,097,500 | 42.01 | 42.56 | 41.50 | 41.96 | 00:00:00 | | 2006-10-20 | 2,240,100 | 42.30 | 42.91 | 42.00 | 42.74 | 00:00:00 | | 2006-10-23 | 1,609,000 | 42.60 | 43.45 | 42.47 | 43.01 | 00:00:00 | | 2006-10-24 | 2,112,500 | 42.76 | 43.14 | 42.48 | 42.57 | 00:00:00 | | 2006-10-25 | 2,355,900 | 42.45 | 42.53 | 41.68 | 42.09 | 00:00:00 | | 2006-10-26 | 1,964,100 | 42.14 | 42.40 | 41.72 | 42.15 | 00:00:00 | | 2006-10-27 | 1,688,900 | 41.92 | 41.92 | 41.20 | 41.26 | 00:00:00 | | 2006-10-30 | 3,514,400 | 41.33 | 42.61 | 41.18 | 42.10 | 00:00:00 | | 2006-10-31 | 2,202,100 | 42.15 | 42.46 | 41.72 | 41.99 | 00:00:00 | | 2006-11-01 | 2,075,400 | 42.15 | 42.35 | 41.24 | 41.36 | 00:00:00 | | 2006-11-02 | 1,846,500 | 41.05 | 41.46 | 40.62 | 41.35 | 00:00:00 | | 2006-11-03 | 1,304,000 | 41.50 | 41.69 | 40.77 | 40.91 | 00:00:00 | | 2006-11-06 | 1,054,800 | 40.80 | 41.69 | 40.80 | 41.64 | 00:00:00 | | 2006-11-07 | 1,423,300 | 41.47 | 41.66 | 41.10 | 41.51 | 00:00:00 | | 2006-11-08 | 1,549,800 | 41.53 | 41.60 | 41.16 | 41.35 | 00:00:00 | | 2006-11-09 | 1,931,600 | 41.63 | 42.00 | 41.17 | 41.21 | 00:00:00 | | 2006-11-10 | 2,090,300 | 41.45 | 41.66 | 41.00 | 41.66 | 00:00:00 | | 2006-11-13 | 2,932,600 | 41.95 | 42.00 | 41.23 | 41.44 | 00:00:00 | | 2006-11-14 | 2,692,200 | 41.44 | 42.10 | 40.85 | 42.05 | 00:00:00 | | 2006-11-15 | 1,604,300 | 42.05 | 42.52 | 41.90 | 42.03 | 00:00:00 | | 2006-11-16 | 1,383,100 | 42.02 | 42.14 | 41.67 | 42.02 | 00:00:00 | | 2006-11-17 | 1,675,500 | 42.00 | 42.30 | 41.80 | 41.95 | 00:00:00 | | 2006-11-20 | 1,236,600 | 41.70 | 42.03 | 41.37 | 41.44 | 00:00:00 | | 2006-11-21 | 2,227,600 | 41.45 | 41.58 | 40.66 | 40.75 | 00:00:00 | | 2006-11-22 | 1,745,700 | 40.82 | 41.30 | 40.68 | 40.72 | 00:00:00 | | 2006-11-24 | 500,100 | 40.66 | 40.70 | 40.37 | 40.38 | 00:00:00 | | 2006-11-27 | 2,506,500 | 40.30 | 40.48 | 39.78 | 39.84 | 00:00:00 | | 2006-11-28 | 1,741,800 | 39.75 | 40.25 | 39.54 | 40.12 | 00:00:00 | | 2006-11-29 | 2,829,700 | 40.13 | 40.35 | 39.74 | 39.79 | 00:00:00 | | 2006-11-30 | 6,641,600 | 39.83 | 39.98 | 37.30 | 37.86 | 00:00:00 | | 2006-12-01 | 3,946,700 | 38.05 | 38.56 | 36.87 | 37.32 | 00:00:00 | | 2006-12-04 | 3,034,400 | 37.50 | 38.20 | 37.32 | 38.00 | 00:00:00 | | 2006-12-05 | 3,792,700 | 37.90 | 38.60 | 37.41 | 38.32 | 00:00:00 | | 2006-12-06 | 2,430,800 | 38.12 | 38.53 | 38.08 | 38.38 | 00:00:00 | | 2006-12-07 | 2,718,100 | 38.37 | 38.78 | 38.33 | 38.58 | 00:00:00 | | 2006-12-08 | 3,447,000 | 38.59 | 38.95 | 38.35 | 38.84 | 00:00:00 | | 2006-12-11 | 4,006,600 | 38.84 | 39.57 | 38.77 | 39.40 | 00:00:00 | | 2006-12-12 | 5,163,600 | 39.40 | 40.00 | 39.10 | 39.79 | 00:00:00 | | 2006-12-13 | 3,804,400 | 39.99 | 40.30 | 39.47 | 40.05 | 00:00:00 | | 2006-12-14 | 2,530,100 | 40.06 | 40.22 | 39.77 | 40.02 | 00:00:00 | | 2006-12-15 | 2,963,800 | 40.18 | 40.45 | 39.87 | 40.27 | 00:00:00 | | 2006-12-18 | 1,492,300 | 40.38 | 41.06 | 39.35 | 39.39 | 00:00:00 | | 2006-12-19 | 2,691,100 | 39.15 | 39.53 | 38.36 | 39.52 | 00:00:00 | | 2006-12-20 | 2,959,600 | 39.36 | 40.22 | 39.35 | 39.94 | 00:00:00 | | 2006-12-21 | 1,956,700 | 39.90 | 40.16 | 39.43 | 39.50 | 00:00:00 | | 2006-12-22 | 620,400 | 39.54 | 39.70 | 39.12 | 39.43 | 00:00:00 | | 2006-12-26 | 858,800 | 39.44 | 39.58 | 38.96 | 39.37 | 00:00:00 | | 2006-12-27 | 2,033,300 | 39.38 | 39.39 | 38.77 | 38.79 | 00:00:00 | | 2006-12-28 | 1,631,900 | 38.80 | 38.94 | 38.65 | 38.70 | 00:00:00 | | 2006-12-29 | 2,547,200 | 38.80 | 38.80 | 38.00 | 38.17 | 00:00:00 | | 2007-01-03 | 3,385,000 | 38.27 | 38.66 | 37.43 | 38.09 | 00:00:00 | | 2007-01-04 | 3,026,000 | 37.88 | 38.58 | 37.38 | 37.50 | 00:00:00 | | 2007-01-05 | 3,077,300 | 37.50 | 37.84 | 37.35 | 37.58 | 00:00:00 | | 2007-01-08 | 2,820,400 | 37.54 | 37.86 | 37.08 | 37.70 | 00:00:00 | | 2007-01-09 | 2,477,000 | 37.65 | 38.27 | 37.43 | 38.03 | 00:00:00 | | 2007-01-10 | 2,347,200 | 37.93 | 38.46 | 37.55 | 38.41 | 00:00:00 | | 2007-01-11 | 1,875,300 | 38.34 | 38.75 | 38.02 | 38.65 | 00:00:00 | | 2007-01-12 | 1,471,000 | 38.65 | 38.65 | 38.32 | 38.58 | 00:00:00 | | 2007-01-16 | 1,468,700 | 38.45 | 38.64 | 38.07 | 38.48 | 00:00:00 | | 2007-01-17 | 1,775,000 | 38.50 | 38.87 | 38.27 | 38.81 | 00:00:00 | | 2007-01-18 | 2,271,900 | 38.87 | 39.28 | 38.40 | 39.27 | 00:00:00 | | 2007-01-19 | 1,662,500 | 39.66 | 39.66 | 38.87 | 39.52 | 00:00:00 | | 2007-01-22 | 1,849,300 | 39.52 | 39.52 | 38.62 | 38.84 | 00:00:00 | | 2007-01-23 | 2,066,200 | 38.70 | 39.22 | 38.48 | 38.97 | 00:00:00 | | 2007-01-24 | 2,388,100 | 38.87 | 38.95 | 38.43 | 38.55 | 00:00:00 | | 2007-01-25 | 2,633,500 | 38.48 | 38.51 | 37.49 | 37.52 | 00:00:00 | | 2007-01-26 | 2,608,600 | 37.50 | 37.80 | 37.19 | 37.35 | 00:00:00 | | 2007-01-29 | 3,714,200 | 37.21 | 37.92 | 36.72 | 37.45 | 00:00:00 | | 2007-01-30 | 2,760,000 | 37.70 | 37.93 | 37.47 | 37.67 | 00:00:00 | | 2007-01-31 | 2,507,500 | 37.17 | 37.76 | 36.92 | 37.39 | 00:00:00 | | 2007-02-01 | 1,799,800 | 37.39 | 37.80 | 37.35 | 37.64 | 00:00:00 | | 2007-02-02 | 1,531,200 | 37.78 | 38.13 | 37.55 | 37.69 | 00:00:00 | | 2007-02-05 | 2,746,600 | 37.62 | 37.82 | 37.09 | 37.13 | 00:00:00 | | 2007-02-06 | 3,084,900 | 37.15 | 37.50 | 36.86 | 37.07 | 00:00:00 | | 2007-02-07 | 3,715,800 | 37.07 | 37.28 | 36.70 | 36.76 | 00:00:00 | | 2007-02-08 | 2,687,800 | 36.77 | 37.35 | 36.74 | 37.11 | 00:00:00 | | 2007-02-09 | 2,537,400 | 37.39 | 37.39 | 36.52 | 36.64 | 00:00:00 | | 2007-02-12 | 2,302,600 | 36.65 | 36.97 | 36.46 | 36.50 | 00:00:00 | | 2007-02-13 | 3,257,200 | 36.60 | 37.93 | 36.55 | 37.51 | 00:00:00 | | 2007-02-14 | 5,582,500 | 37.63 | 37.73 | 35.19 | 36.21 | 00:00:00 | | 2007-02-15 | 4,745,200 | 36.50 | 36.61 | 35.93 | 36.10 | 00:00:00 | | 2007-02-16 | 4,624,700 | 35.94 | 36.11 | 35.35 | 35.65 | 00:00:00 | | 2007-02-20 | 5,502,000 | 35.26 | 35.58 | 34.74 | 35.03 | 00:00:00 | | 2007-02-21 | 6,326,400 | 35.04 | 35.78 | 34.70 | 35.72 | 00:00:00 | | 2007-02-22 | 4,822,600 | 35.75 | 36.49 | 35.45 | 35.57 | 00:00:00 | | 2007-02-23 | 4,313,700 | 36.13 | 36.13 | 34.66 | 35.24 | 00:00:00 | | 2007-02-26 | 4,233,300 | 35.17 | 35.63 | 34.88 | 35.13 | 00:00:00 | | 2007-02-27 | 5,343,300 | 34.75 | 34.75 | 33.20 | 33.91 | 00:00:00 | | 2007-02-28 | 9,182,500 | 34.00 | 34.19 | 33.02 | 33.36 | 00:00:00 | | 2007-03-01 | 5,128,400 | 33.09 | 33.43 | 32.23 | 33.35 | 00:00:00 | | 2007-03-02 | 6,323,000 | 32.98 | 33.90 | 32.94 | 33.61 | 00:00:00 | | 2007-03-05 | 4,595,700 | 33.25 | 33.73 | 32.90 | 32.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
