|
 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 | | 2007-03-05 | 4,595,700 | 33.25 | 33.73 | 32.90 | 32.90 | 00:00:00 | | 2007-03-06 | 5,283,800 | 32.96 | 33.78 | 32.96 | 33.65 | 00:00:00 | | 2007-03-07 | 5,603,700 | 34.51 | 35.06 | 34.05 | 34.10 | 00:00:00 | | 2007-03-08 | 4,246,800 | 34.12 | 36.45 | 34.12 | 34.74 | 00:00:00 | | 2007-03-09 | 4,294,300 | 35.65 | 35.95 | 34.61 | 34.80 | 00:00:00 | | 2007-03-12 | 4,186,100 | 34.52 | 35.09 | 34.51 | 35.00 | 00:00:00 | | 2007-03-13 | 5,170,200 | 34.80 | 35.27 | 34.37 | 34.41 | 00:00:00 | | 2007-03-14 | 4,311,700 | 34.24 | 34.42 | 33.42 | 34.14 | 00:00:00 | | 2007-03-15 | 2,872,600 | 34.10 | 34.58 | 34.02 | 34.40 | 00:00:00 | | 2007-03-16 | 4,678,200 | 34.40 | 34.75 | 34.38 | 34.69 | 00:00:00 | | 2007-03-19 | 3,255,400 | 34.94 | 35.00 | 34.53 | 34.65 | 00:00:00 | | 2007-03-20 | 4,203,500 | 34.99 | 35.57 | 34.50 | 35.48 | 00:00:00 | | 2007-03-21 | 4,556,500 | 35.62 | 36.14 | 35.32 | 35.95 | 00:00:00 | | 2007-03-22 | 4,582,500 | 35.18 | 35.95 | 35.18 | 35.49 | 00:00:00 | | 2007-03-23 | 3,075,700 | 35.50 | 35.71 | 35.32 | 35.34 | 00:00:00 | | 2007-03-26 | 3,875,100 | 35.40 | 35.43 | 34.81 | 35.39 | 00:00:00 | | 2007-03-27 | 2,408,900 | 35.20 | 35.27 | 34.94 | 35.13 | 00:00:00 | | 2007-03-28 | 3,290,100 | 35.30 | 35.33 | 34.76 | 35.02 | 00:00:00 | | 2007-03-29 | 3,086,700 | 35.07 | 35.27 | 34.68 | 35.00 | 00:00:00 | | 2007-03-30 | 2,467,700 | 34.95 | 35.39 | 34.91 | 35.14 | 00:00:00 | | 2007-04-02 | 2,282,200 | 35.20 | 35.47 | 35.04 | 35.29 | 00:00:00 | | 2007-04-03 | 2,299,500 | 35.25 | 35.81 | 35.15 | 35.33 | 00:00:00 | | 2007-04-04 | 3,386,800 | 35.30 | 35.31 | 34.77 | 35.01 | 00:00:00 | | 2007-04-05 | 2,021,200 | 35.00 | 35.15 | 34.81 | 34.86 | 00:00:00 | | 2007-04-09 | 1,865,100 | 35.00 | 35.24 | 34.87 | 35.14 | 00:00:00 | | 2007-04-10 | 2,085,800 | 35.04 | 35.39 | 34.96 | 35.30 | 00:00:00 | | 2007-04-11 | 3,442,900 | 35.44 | 35.56 | 34.90 | 34.99 | 00:00:00 | | 2007-04-12 | 1,975,100 | 34.89 | 35.53 | 34.78 | 35.43 | 00:00:00 | | 2007-04-13 | 1,576,800 | 35.39 | 35.45 | 35.01 | 35.20 | 00:00:00 | | 2007-04-16 | 3,400,600 | 35.80 | 36.25 | 35.57 | 36.12 | 00:00:00 | | 2007-04-17 | 2,479,100 | 36.13 | 36.37 | 35.86 | 36.19 | 00:00:00 | | 2007-04-18 | 2,297,000 | 36.00 | 36.51 | 35.97 | 36.39 | 00:00:00 | | 2007-04-19 | 1,549,100 | 36.80 | 36.80 | 35.94 | 36.02 | 00:00:00 | | 2007-04-20 | 2,536,500 | 36.40 | 36.52 | 35.89 | 36.17 | 00:00:00 | | 2007-04-23 | 3,482,900 | 36.20 | 36.63 | 36.01 | 36.53 | 00:00:00 | | 2007-04-24 | 2,886,000 | 37.05 | 37.05 | 36.30 | 36.53 | 00:00:00 | | 2007-04-25 | 5,001,500 | 36.99 | 37.03 | 36.45 | 36.50 | 00:00:00 | | 2007-04-26 | 5,923,200 | 35.25 | 35.50 | 34.70 | 34.75 | 00:00:00 | | 2007-04-27 | 6,946,000 | 34.75 | 34.80 | 33.91 | 34.18 | 00:00:00 | | 2007-04-30 | 4,206,800 | 34.19 | 34.40 | 33.56 | 33.62 | 00:00:00 | | 2007-05-01 | 6,785,100 | 33.85 | 34.00 | 33.60 | 33.91 | 00:00:00 | | 2007-05-02 | 5,340,200 | 33.81 | 34.58 | 33.81 | 34.46 | 00:00:00 | | 2007-05-03 | 4,434,700 | 34.17 | 34.76 | 33.84 | 34.70 | 00:00:00 | | 2007-05-04 | 2,671,400 | 34.71 | 34.87 | 34.23 | 34.76 | 00:00:00 | | 2007-05-07 | 3,508,400 | 34.93 | 35.18 | 34.59 | 34.82 | 00:00:00 | | 2007-05-08 | 2,795,900 | 34.79 | 34.92 | 34.28 | 34.54 | 00:00:00 | | 2007-05-09 | 3,421,200 | 34.40 | 34.75 | 34.27 | 34.56 | 00:00:00 | | 2007-05-10 | 3,906,300 | 34.59 | 35.18 | 34.35 | 35.00 | 00:00:00 | | 2007-05-11 | 2,592,600 | 35.02 | 35.18 | 34.72 | 35.03 | 00:00:00 | | 2007-05-14 | 3,222,800 | 34.75 | 35.07 | 34.48 | 34.52 | 00:00:00 | | 2007-05-15 | 3,278,200 | 34.72 | 34.83 | 34.34 | 34.46 | 00:00:00 | | 2007-05-16 | 3,670,600 | 34.51 | 35.06 | 34.33 | 34.78 | 00:00:00 | | 2007-05-17 | 2,879,100 | 34.64 | 34.99 | 34.44 | 34.51 | 00:00:00 | | 2007-05-18 | 2,231,600 | 34.79 | 35.21 | 34.45 | 35.21 | 00:00:00 | | 2007-05-21 | 1,672,700 | 35.08 | 35.42 | 34.87 | 35.30 | 00:00:00 | | 2007-05-22 | 2,252,700 | 35.00 | 35.33 | 34.84 | 35.28 | 00:00:00 | | 2007-05-23 | 1,903,200 | 35.40 | 35.70 | 35.21 | 35.40 | 00:00:00 | | 2007-05-24 | 2,008,800 | 35.32 | 35.49 | 34.73 | 34.75 | 00:00:00 | | 2007-05-25 | 2,977,900 | 34.66 | 34.96 | 34.59 | 34.93 | 00:00:00 | | 2007-05-29 | 1,514,300 | 34.94 | 34.97 | 34.50 | 34.52 | 00:00:00 | | 2007-05-30 | 2,025,700 | 34.44 | 35.09 | 34.39 | 35.02 | 00:00:00 | | 2007-05-31 | 4,876,000 | 35.02 | 36.48 | 34.71 | 36.40 | 00:00:00 | | 2007-06-01 | 2,775,000 | 36.58 | 36.84 | 36.10 | 36.26 | 00:00:00 | | 2007-06-04 | 1,440,100 | 36.32 | 36.82 | 36.23 | 36.41 | 00:00:00 | | 2007-06-05 | 2,116,200 | 36.14 | 36.24 | 35.52 | 35.54 | 00:00:00 | | 2007-06-06 | 2,193,800 | 35.46 | 35.50 | 35.09 | 35.24 | 00:00:00 | | 2007-06-07 | 2,460,100 | 34.91 | 35.53 | 34.75 | 34.75 | 00:00:00 | | 2007-06-08 | 1,013,400 | 34.80 | 35.25 | 34.61 | 35.25 | 00:00:00 | | 2007-06-11 | 2,395,900 | 35.05 | 35.05 | 34.61 | 34.76 | 00:00:00 | | 2007-06-12 | 2,722,800 | 34.56 | 34.83 | 34.04 | 34.09 | 00:00:00 | | 2007-06-13 | 2,830,300 | 34.15 | 34.27 | 33.83 | 34.17 | 00:00:00 | | 2007-06-14 | 3,285,900 | 34.15 | 34.63 | 33.94 | 34.25 | 00:00:00 | | 2007-06-15 | 3,124,200 | 34.69 | 35.01 | 34.52 | 34.73 | 00:00:00 | | 2007-06-18 | 1,744,000 | 34.87 | 34.92 | 34.11 | 34.13 | 00:00:00 | | 2007-06-19 | 2,837,900 | 33.99 | 34.06 | 33.59 | 33.71 | 00:00:00 | | 2007-06-20 | 2,727,500 | 33.72 | 33.85 | 32.98 | 33.04 | 00:00:00 | | 2007-06-21 | 4,520,300 | 32.86 | 34.49 | 32.64 | 34.46 | 00:00:00 | | 2007-06-22 | 7,498,600 | 34.29 | 34.43 | 33.31 | 33.49 | 00:00:00 | | 2007-06-25 | 7,049,100 | 33.30 | 33.31 | 32.01 | 32.32 | 00:00:00 | | 2007-06-26 | 4,394,500 | 32.40 | 32.54 | 31.82 | 31.92 | 00:00:00 | | 2007-06-27 | 2,111,900 | 31.80 | 32.30 | 31.74 | 32.15 | 00:00:00 | | 2007-06-28 | 2,289,900 | 31.99 | 32.46 | 31.74 | 31.81 | 00:00:00 | | 2007-06-29 | 8,164,400 | 31.14 | 31.74 | 30.10 | 30.30 | 00:00:00 | | 2007-07-02 | 4,607,600 | 30.50 | 30.93 | 30.47 | 30.78 | 00:00:00 | | 2007-07-03 | 1,473,600 | 30.80 | 30.94 | 30.78 | 30.84 | 00:00:00 | | 2007-07-05 | 1,820,100 | 30.88 | 30.97 | 30.71 | 30.88 | 00:00:00 | | 2007-07-06 | 1,745,100 | 30.75 | 31.07 | 30.63 | 30.92 | 00:00:00 | | 2007-07-09 | 2,020,600 | 30.87 | 31.07 | 30.72 | 30.84 | 00:00:00 | | 2007-07-10 | 3,601,100 | 30.66 | 30.66 | 29.72 | 29.81 | 00:00:00 | | 2007-07-11 | 2,194,400 | 29.68 | 30.00 | 29.54 | 29.90 | 00:00:00 | | 2007-07-12 | 2,232,000 | 30.10 | 30.54 | 29.72 | 30.09 | 00:00:00 | | 2007-07-13 | 1,191,400 | 29.89 | 30.15 | 29.80 | 30.10 | 00:00:00 | | 2007-07-16 | 1,667,600 | 29.90 | 30.12 | 29.47 | 29.68 | 00:00:00 | | 2007-07-17 | 2,018,300 | 29.75 | 29.92 | 29.48 | 29.76 | 00:00:00 | | 2007-07-18 | 2,204,000 | 30.00 | 30.00 | 29.39 | 29.59 | 00:00:00 | | 2007-07-19 | 2,065,700 | 29.59 | 29.73 | 29.24 | 29.59 | 00:00:00 | | 2007-07-20 | 4,337,000 | 29.59 | 30.13 | 29.41 | 29.45 | 00:00:00 | | 2007-07-23 | 2,399,500 | 29.58 | 30.17 | 29.57 | 29.62 | 00:00:00 | | 2007-07-24 | 2,820,500 | 29.50 | 29.67 | 28.68 | 28.73 | 00:00:00 | | 2007-07-25 | 3,619,000 | 29.03 | 29.09 | 28.17 | 28.95 | 00:00:00 | | 2007-07-26 | 9,790,300 | 28.40 | 28.40 | 26.53 | 27.16 | 00:00:00 | | 2007-07-27 | 8,315,200 | 26.80 | 27.30 | 25.81 | 25.81 | 00:00:00 | | 2007-07-30 | 7,866,800 | 26.00 | 26.02 | 25.06 | 25.50 | 00:00:00 | | 2007-07-31 | 7,914,300 | 25.45 | 25.79 | 24.96 | 24.96 | 00:00:00 | | 2007-08-01 | 5,330,000 | 24.87 | 25.39 | 24.79 | 25.28 | 00:00:00 | | 2007-08-02 | 4,974,200 | 24.98 | 25.27 | 24.88 | 25.09 | 00:00:00 | | 2007-08-03 | 5,708,700 | 24.52 | 25.20 | 23.35 | 23.39 | 00:00:00 | | 2007-08-06 | 6,660,100 | 23.40 | 23.76 | 22.46 | 23.76 | 00:00:00 | | 2007-08-07 | 7,293,800 | 23.52 | 23.76 | 22.87 | 23.56 | 00:00:00 | | 2007-08-08 | 8,927,800 | 23.25 | 23.83 | 23.03 | 23.26 | 00:00:00 | | 2007-08-09 | 7,359,500 | 23.02 | 23.13 | 22.11 | 22.20 | 00:00:00 | | 2007-08-10 | 10,409,200 | 22.10 | 24.00 | 21.04 | 23.40 | 00:00:00 | | 2007-08-13 | 4,107,800 | 23.43 | 24.48 | 23.43 | 23.52 | 00:00:00 | | 2007-08-14 | 2,721,000 | 23.52 | 23.62 | 22.71 | 22.71 | 00:00:00 | | 2007-08-15 | 5,583,500 | 22.59 | 23.20 | 21.66 | 21.69 | 00:00:00 | | 2007-08-16 | 6,564,100 | 21.65 | 22.30 | 20.73 | 22.18 | 00:00:00 | | 2007-08-17 | 5,184,800 | 23.20 | 23.70 | 22.29 | 22.78 | 00:00:00 | | 2007-08-20 | 5,640,400 | 22.93 | 23.62 | 22.93 | 23.41 | 00:00:00 | | 2007-08-21 | 9,992,800 | 23.26 | 23.40 | 22.62 | 23.28 | 00:00:00 | | 2007-08-22 | 5,884,400 | 23.42 | 24.22 | 23.42 | 24.20 | 00:00:00 | | 2007-08-23 | 6,862,300 | 24.29 | 24.48 | 23.89 | 24.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
