|
 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 | | 2007-08-23 | 6,862,300 | 24.29 | 24.48 | 23.89 | 24.08 | 00:00:00 | | 2007-08-24 | 4,893,100 | 24.02 | 24.50 | 23.96 | 24.41 | 00:00:00 | | 2007-08-27 | 5,689,200 | 24.36 | 24.73 | 24.01 | 24.04 | 00:00:00 | | 2007-08-28 | 5,770,500 | 23.95 | 24.15 | 23.84 | 23.88 | 00:00:00 | | 2007-08-29 | 5,039,700 | 23.94 | 24.53 | 23.82 | 24.53 | 00:00:00 | | 2007-08-30 | 3,415,200 | 24.23 | 25.51 | 24.04 | 24.17 | 00:00:00 | | 2007-08-31 | 2,262,100 | 24.51 | 24.65 | 24.14 | 24.45 | 00:00:00 | | 2007-09-04 | 4,355,600 | 24.43 | 24.43 | 23.97 | 24.14 | 00:00:00 | | 2007-09-05 | 3,659,100 | 24.07 | 24.07 | 23.30 | 23.43 | 00:00:00 | | 2007-09-06 | 9,072,900 | 23.60 | 23.79 | 21.64 | 21.94 | 00:00:00 | | 2007-09-07 | 17,976,600 | 20.99 | 21.11 | 19.68 | 19.80 | 00:00:00 | | 2007-09-10 | 12,423,000 | 19.95 | 20.11 | 17.79 | 18.88 | 00:00:00 | | 2007-09-11 | 8,410,300 | 18.95 | 19.14 | 18.57 | 18.81 | 00:00:00 | | 2007-09-12 | 7,976,300 | 18.69 | 18.73 | 18.09 | 18.34 | 00:00:00 | | 2007-09-13 | 8,612,800 | 18.60 | 19.15 | 18.39 | 18.91 | 00:00:00 | | 2007-09-14 | 4,093,100 | 18.68 | 19.20 | 18.54 | 19.15 | 00:00:00 | | 2007-09-17 | 4,492,400 | 19.04 | 19.04 | 18.43 | 18.50 | 00:00:00 | | 2007-09-18 | 7,602,200 | 18.63 | 20.02 | 18.55 | 19.92 | 00:00:00 | | 2007-09-19 | 4,803,000 | 20.00 | 20.53 | 19.68 | 19.80 | 00:00:00 | | 2007-09-20 | 2,965,000 | 19.70 | 19.83 | 19.22 | 19.42 | 00:00:00 | | 2007-09-21 | 6,257,600 | 19.38 | 19.81 | 19.17 | 19.56 | 00:00:00 | | 2007-09-24 | 3,780,200 | 19.72 | 19.87 | 19.39 | 19.45 | 00:00:00 | | 2007-09-25 | 4,814,900 | 19.21 | 19.35 | 18.76 | 19.22 | 00:00:00 | | 2007-09-26 | 6,373,900 | 19.82 | 20.67 | 19.72 | 20.25 | 00:00:00 | | 2007-09-27 | 7,242,400 | 20.40 | 21.38 | 20.31 | 20.88 | 00:00:00 | | 2007-09-28 | 4,091,300 | 20.59 | 21.04 | 20.30 | 20.62 | 00:00:00 | | 2007-10-01 | 2,384,500 | 20.81 | 21.06 | 20.39 | 20.89 | 00:00:00 | | 2007-10-02 | 3,148,300 | 20.95 | 21.78 | 20.88 | 21.77 | 00:00:00 | | 2007-10-03 | 4,285,900 | 21.59 | 22.28 | 21.58 | 22.03 | 00:00:00 | | 2007-10-04 | 2,914,200 | 22.17 | 22.21 | 21.00 | 21.11 | 00:00:00 | | 2007-10-05 | 3,770,200 | 21.42 | 22.56 | 21.37 | 22.34 | 00:00:00 | | 2007-10-08 | 3,487,400 | 22.40 | 22.40 | 21.63 | 21.86 | 00:00:00 | | 2007-10-09 | 3,120,600 | 21.94 | 22.00 | 21.07 | 21.52 | 00:00:00 | | 2007-10-10 | 2,772,000 | 21.30 | 22.15 | 21.30 | 22.08 | 00:00:00 | | 2007-10-11 | 5,138,100 | 22.07 | 22.79 | 22.04 | 22.52 | 00:00:00 | | 2007-10-12 | 5,804,800 | 22.49 | 22.62 | 22.11 | 22.16 | 00:00:00 | | 2007-10-15 | 5,208,900 | 21.53 | 21.68 | 21.15 | 21.29 | 00:00:00 | | 2007-10-16 | 4,132,800 | 21.14 | 21.32 | 20.96 | 21.06 | 00:00:00 | | 2007-10-17 | 4,024,400 | 21.31 | 21.34 | 20.41 | 20.85 | 00:00:00 | | 2007-10-18 | 4,913,500 | 20.71 | 20.79 | 20.25 | 20.42 | 00:00:00 | | 2007-10-19 | 5,792,700 | 20.26 | 20.46 | 19.80 | 19.96 | 00:00:00 | | 2007-10-22 | 2,825,700 | 19.90 | 20.60 | 19.54 | 20.44 | 00:00:00 | | 2007-10-23 | 3,304,500 | 20.52 | 20.53 | 19.94 | 20.16 | 00:00:00 | | 2007-10-24 | 4,667,400 | 20.06 | 20.06 | 19.51 | 19.96 | 00:00:00 | | 2007-10-25 | 3,123,400 | 20.12 | 20.62 | 19.75 | 20.01 | 00:00:00 | | 2007-10-26 | 2,820,600 | 20.17 | 20.36 | 19.71 | 20.29 | 00:00:00 | | 2007-10-29 | 30,104,900 | 17.60 | 17.65 | 16.51 | 17.43 | 00:00:00 | | 2007-10-30 | 7,190,300 | 17.46 | 18.03 | 17.13 | 17.68 | 00:00:00 | | 2007-10-31 | 8,179,300 | 17.90 | 18.80 | 17.68 | 18.76 | 00:00:00 | | 2007-11-01 | 9,244,500 | 18.66 | 19.28 | 18.21 | 18.87 | 00:00:00 | | 2007-11-02 | 6,537,900 | 18.97 | 18.97 | 17.93 | 18.23 | 00:00:00 | | 2007-11-05 | 3,724,000 | 18.00 | 18.23 | 17.79 | 17.85 | 00:00:00 | | 2007-11-06 | 3,515,000 | 17.90 | 18.10 | 17.56 | 18.10 | 00:00:00 | | 2007-11-07 | 3,130,400 | 17.79 | 17.96 | 17.50 | 17.52 | 00:00:00 | | 2007-11-08 | 4,770,100 | 16.94 | 17.80 | 16.70 | 17.34 | 00:00:00 | | 2007-11-09 | 7,908,900 | 17.08 | 18.86 | 17.08 | 18.14 | 00:00:00 | | 2007-11-12 | 5,051,800 | 18.14 | 19.40 | 17.99 | 18.83 | 00:00:00 | | 2007-11-13 | 4,428,800 | 19.22 | 19.99 | 18.78 | 19.84 | 00:00:00 | | 2007-11-14 | 3,342,600 | 19.94 | 20.04 | 19.41 | 19.43 | 00:00:00 | | 2007-11-15 | 4,058,500 | 19.27 | 19.57 | 18.78 | 19.01 | 00:00:00 | | 2007-11-16 | 4,028,100 | 19.17 | 19.19 | 18.39 | 19.14 | 00:00:00 | | 2007-11-19 | 4,562,400 | 19.01 | 19.23 | 18.33 | 18.80 | 00:00:00 | | 2007-11-20 | 10,196,700 | 18.08 | 18.71 | 16.76 | 17.49 | 00:00:00 | | 2007-11-21 | 4,929,600 | 17.30 | 17.30 | 16.51 | 16.72 | 00:00:00 | | 2007-11-23 | 1,442,200 | 16.81 | 17.58 | 16.72 | 17.50 | 00:00:00 | | 2007-11-26 | 4,008,200 | 17.54 | 17.74 | 16.52 | 16.54 | 00:00:00 | | 2007-11-27 | 5,813,400 | 16.87 | 16.95 | 16.42 | 16.73 | 00:00:00 | | 2007-11-28 | 5,765,400 | 16.82 | 17.39 | 16.73 | 17.30 | 00:00:00 | | 2007-11-29 | 2,686,500 | 17.28 | 17.32 | 16.94 | 17.13 | 00:00:00 | | 2007-11-30 | 3,002,700 | 17.40 | 17.70 | 17.00 | 17.14 | 00:00:00 | | 2007-12-03 | 3,381,200 | 17.00 | 17.32 | 16.51 | 16.55 | 00:00:00 | | 2007-12-04 | 3,210,300 | 16.65 | 16.70 | 16.00 | 16.28 | 00:00:00 | | 2007-12-05 | 3,350,700 | 16.46 | 16.66 | 16.39 | 16.60 | 00:00:00 | | 2007-12-06 | 3,613,900 | 16.59 | 16.82 | 16.33 | 16.80 | 00:00:00 | | 2007-12-07 | 3,126,500 | 16.90 | 17.73 | 16.80 | 17.46 | 00:00:00 | | 2007-12-10 | 2,369,700 | 17.50 | 17.79 | 17.44 | 17.79 | 00:00:00 | | 2007-12-11 | 4,520,800 | 17.85 | 17.88 | 16.97 | 16.99 | 00:00:00 | | 2007-12-12 | 14,402,800 | 17.00 | 17.40 | 14.68 | 15.04 | 00:00:00 | | 2007-12-13 | 11,916,100 | 15.00 | 15.25 | 14.11 | 14.44 | 00:00:00 | | 2007-12-14 | 6,751,600 | 14.19 | 14.80 | 14.19 | 14.44 | 00:00:00 | | 2007-12-17 | 4,712,700 | 14.41 | 14.61 | 13.96 | 14.09 | 00:00:00 | | 2007-12-18 | 6,866,500 | 14.22 | 14.37 | 13.76 | 13.90 | 00:00:00 | | 2007-12-19 | 4,114,900 | 13.99 | 14.04 | 13.58 | 13.71 | 00:00:00 | | 2007-12-20 | 5,087,100 | 13.78 | 13.78 | 13.28 | 13.47 | 00:00:00 | | 2007-12-21 | 5,957,900 | 13.60 | 13.65 | 13.08 | 13.09 | 00:00:00 | | 2007-12-24 | 2,729,200 | 13.20 | 14.09 | 13.15 | 13.96 | 00:00:00 | | 2007-12-26 | 3,428,700 | 13.85 | 13.94 | 13.26 | 13.50 | 00:00:00 | | 2007-12-27 | 2,952,800 | 13.64 | 13.82 | 13.38 | 13.60 | 00:00:00 | | 2007-12-28 | 3,409,000 | 13.73 | 13.90 | 13.49 | 13.65 | 00:00:00 | | 2007-12-31 | 4,655,400 | 13.65 | 14.12 | 13.44 | 13.91 | 00:00:00 | | 2008-01-02 | 4,078,500 | 14.17 | 14.45 | 13.41 | 13.51 | 00:00:00 | | 2008-01-03 | 4,589,800 | 13.36 | 13.65 | 12.66 | 12.68 | 00:00:00 | | 2008-01-04 | 6,369,200 | 12.51 | 12.65 | 12.15 | 12.22 | 00:00:00 | | 2008-01-07 | 5,326,200 | 12.32 | 12.53 | 12.16 | 12.45 | 00:00:00 | | 2008-01-08 | 5,563,900 | 12.46 | 12.76 | 12.14 | 12.20 | 00:00:00 | | 2008-01-09 | 5,524,400 | 12.20 | 12.33 | 11.47 | 11.91 | 00:00:00 | | 2008-01-10 | 6,204,300 | 11.84 | 12.60 | 11.79 | 12.43 | 00:00:00 | | 2008-01-11 | 5,003,500 | 12.29 | 12.45 | 11.62 | 11.75 | 00:00:00 | | 2008-01-14 | 3,254,100 | 11.87 | 11.98 | 11.68 | 11.84 | 00:00:00 | | 2008-01-15 | 4,213,500 | 11.72 | 11.73 | 11.26 | 11.54 | 00:00:00 | | 2008-01-16 | 5,172,800 | 11.43 | 12.10 | 11.43 | 11.87 | 00:00:00 | | 2008-01-17 | 3,321,200 | 11.86 | 12.07 | 11.59 | 11.69 | 00:00:00 | | 2008-01-18 | 7,114,500 | 11.85 | 12.28 | 11.24 | 11.54 | 00:00:00 | | 2008-01-22 | 7,363,400 | 10.96 | 12.50 | 10.80 | 12.32 | 00:00:00 | | 2008-01-23 | 10,522,000 | 12.06 | 14.08 | 11.73 | 14.00 | 00:00:00 | | 2008-01-24 | 6,697,200 | 14.11 | 14.50 | 13.58 | 13.81 | 00:00:00 | | 2008-01-25 | 3,862,400 | 13.90 | 14.00 | 12.90 | 13.14 | 00:00:00 | | 2008-01-28 | 4,041,800 | 13.13 | 13.88 | 12.85 | 13.76 | 00:00:00 | | 2008-01-29 | 3,437,000 | 13.87 | 14.28 | 13.28 | 14.26 | 00:00:00 | | 2008-01-30 | 3,056,000 | 14.23 | 14.55 | 13.78 | 14.03 | 00:00:00 | | 2008-01-31 | 3,861,300 | 13.56 | 15.14 | 13.56 | 14.82 | 00:00:00 | | 2008-02-01 | 4,327,900 | 14.86 | 15.54 | 14.58 | 15.42 | 00:00:00 | | 2008-02-04 | 3,859,200 | 15.54 | 15.54 | 14.03 | 14.38 | 00:00:00 | | 2008-02-05 | 3,657,900 | 14.15 | 14.31 | 13.71 | 13.77 | 00:00:00 | | 2008-02-06 | 2,875,300 | 13.97 | 14.47 | 13.70 | 13.86 | 00:00:00 | | 2008-02-07 | 3,043,300 | 13.79 | 14.91 | 13.79 | 14.58 | 00:00:00 | | 2008-02-08 | 2,513,900 | 14.47 | 14.80 | 14.01 | 14.14 | 00:00:00 | | 2008-02-11 | 1,775,200 | 14.14 | 14.49 | 13.76 | 14.44 | 00:00:00 | | 2008-02-12 | 2,346,000 | 14.55 | 14.95 | 14.28 | 14.45 | 00:00:00 | | 2008-02-13 | 2,708,600 | 14.60 | 14.83 | 14.23 | 14.59 | 00:00:00 | | 2008-02-14 | 2,824,400 | 14.63 | 14.68 | 13.95 | 14.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
