|
 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 | | 2008-02-14 | 2,824,400 | 14.63 | 14.68 | 13.95 | 14.07 | 00:00:00 | | 2008-02-15 | 2,569,200 | 13.99 | 14.10 | 13.68 | 14.10 | 00:00:00 | | 2008-02-19 | 2,089,400 | 14.29 | 14.45 | 13.78 | 13.98 | 00:00:00 | | 2008-02-20 | 3,074,700 | 13.84 | 14.59 | 13.82 | 14.43 | 00:00:00 | | 2008-02-21 | 2,780,400 | 14.46 | 14.78 | 14.00 | 14.02 | 00:00:00 | | 2008-02-22 | 2,261,800 | 14.09 | 14.14 | 13.68 | 14.10 | 00:00:00 | | 2008-02-25 | 3,579,900 | 14.13 | 14.34 | 13.68 | 14.27 | 00:00:00 | | 2008-02-26 | 7,754,100 | 12.80 | 13.69 | 12.79 | 13.38 | 00:00:00 | | 2008-02-27 | 8,272,400 | 13.30 | 13.30 | 12.34 | 12.47 | 00:00:00 | | 2008-02-28 | 4,559,000 | 12.36 | 12.36 | 11.89 | 11.98 | 00:00:00 | | 2008-02-29 | 5,973,800 | 11.86 | 11.90 | 11.25 | 11.37 | 00:00:00 | | 2008-03-03 | 5,803,100 | 11.40 | 11.40 | 10.91 | 11.11 | 00:00:00 | | 2008-03-04 | 5,466,400 | 10.96 | 11.57 | 10.80 | 11.44 | 00:00:00 | | 2008-03-05 | 3,275,400 | 11.57 | 11.76 | 11.11 | 11.27 | 00:00:00 | | 2008-03-06 | 5,473,400 | 11.27 | 11.27 | 10.88 | 11.02 | 00:00:00 | | 2008-03-07 | 5,134,500 | 10.96 | 11.34 | 10.78 | 11.04 | 00:00:00 | | 2008-03-10 | 4,451,500 | 11.05 | 11.25 | 10.81 | 10.87 | 00:00:00 | | 2008-03-11 | 4,242,000 | 11.15 | 11.44 | 10.90 | 11.31 | 00:00:00 | | 2008-03-12 | 4,671,500 | 11.36 | 11.85 | 11.24 | 11.28 | 00:00:00 | | 2008-03-13 | 7,154,500 | 11.10 | 11.31 | 11.01 | 11.19 | 00:00:00 | | 2008-03-14 | 4,825,200 | 11.19 | 11.29 | 10.80 | 11.04 | 00:00:00 | | 2008-03-17 | 4,161,200 | 10.80 | 11.12 | 10.60 | 10.86 | 00:00:00 | | 2008-03-18 | 3,414,400 | 11.12 | 11.51 | 10.95 | 11.41 | 00:00:00 | | 2008-03-19 | 4,215,900 | 11.44 | 11.72 | 11.16 | 11.18 | 00:00:00 | | 2008-03-20 | 4,919,200 | 11.21 | 11.96 | 11.11 | 11.85 | 00:00:00 | | 2008-03-24 | 5,601,400 | 11.88 | 12.79 | 11.85 | 12.53 | 00:00:00 | | 2008-03-25 | 2,863,700 | 12.51 | 12.68 | 12.23 | 12.26 | 00:00:00 | | 2008-03-26 | 2,651,200 | 12.22 | 12.22 | 11.77 | 11.82 | 00:00:00 | | 2008-03-27 | 3,093,100 | 11.97 | 11.97 | 11.52 | 11.54 | 00:00:00 | | 2008-03-28 | 3,186,900 | 11.57 | 11.67 | 11.08 | 11.13 | 00:00:00 | | 2008-03-31 | 4,209,500 | 11.06 | 11.19 | 10.83 | 11.05 | 00:00:00 | | 2008-04-01 | 5,730,200 | 11.20 | 12.00 | 11.20 | 11.96 | 00:00:00 | | 2008-04-02 | 5,079,900 | 11.88 | 12.20 | 11.69 | 12.02 | 00:00:00 | | 2008-04-03 | 5,220,200 | 12.00 | 12.07 | 11.78 | 12.02 | 00:00:00 | | 2008-04-04 | 3,272,300 | 11.91 | 12.04 | 11.65 | 11.79 | 00:00:00 | | 2008-04-07 | 3,217,800 | 11.76 | 11.93 | 11.56 | 11.70 | 00:00:00 | | 2008-04-08 | 3,198,400 | 11.74 | 11.84 | 11.54 | 11.78 | 00:00:00 | | 2008-04-09 | 4,274,300 | 11.83 | 11.91 | 11.23 | 11.30 | 00:00:00 | | 2008-04-10 | 6,432,700 | 11.20 | 11.45 | 11.00 | 11.07 | 00:00:00 | | 2008-04-11 | 2,844,800 | 11.06 | 11.21 | 10.91 | 10.92 | 00:00:00 | | 2008-04-14 | 2,607,600 | 10.99 | 11.05 | 10.72 | 10.92 | 00:00:00 | | 2008-04-15 | 4,020,300 | 10.92 | 11.07 | 10.83 | 10.91 | 00:00:00 | | 2008-04-16 | 3,164,800 | 11.02 | 11.35 | 10.85 | 11.35 | 00:00:00 | | 2008-04-17 | 2,764,500 | 11.32 | 11.66 | 11.27 | 11.47 | 00:00:00 | | 2008-04-18 | 4,136,900 | 11.97 | 12.00 | 11.56 | 11.87 | 00:00:00 | | 2008-04-21 | 2,396,700 | 11.93 | 11.93 | 11.40 | 11.51 | 00:00:00 | | 2008-04-22 | 3,054,100 | 11.55 | 11.55 | 11.13 | 11.37 | 00:00:00 | | 2008-04-23 | 2,364,600 | 11.44 | 11.79 | 11.18 | 11.50 | 00:00:00 | | 2008-04-24 | 4,664,300 | 11.51 | 11.90 | 11.33 | 11.69 | 00:00:00 | | 2008-04-25 | 4,389,600 | 11.65 | 12.02 | 11.38 | 11.98 | 00:00:00 | | 2008-04-28 | 4,440,900 | 11.90 | 12.27 | 11.60 | 11.96 | 00:00:00 | | 2008-04-29 | 10,326,600 | 12.89 | 13.85 | 12.71 | 13.00 | 00:00:00 | | 2008-04-30 | 6,452,700 | 13.00 | 13.09 | 12.55 | 12.68 | 00:00:00 | | 2008-05-01 | 8,733,900 | 12.75 | 14.24 | 12.63 | 14.08 | 00:00:00 | | 2008-05-02 | 5,166,000 | 14.31 | 14.39 | 13.72 | 13.89 | 00:00:00 | | 2008-05-05 | 3,918,100 | 13.72 | 13.91 | 13.37 | 13.41 | 00:00:00 | | 2008-05-06 | 2,796,300 | 13.25 | 13.57 | 13.12 | 13.51 | 00:00:00 | | 2008-05-07 | 3,163,200 | 13.64 | 13.93 | 13.25 | 13.30 | 00:00:00 | | 2008-05-08 | 3,261,300 | 13.34 | 13.48 | 12.80 | 13.13 | 00:00:00 | | 2008-05-09 | 3,092,900 | 12.93 | 13.26 | 12.85 | 12.96 | 00:00:00 | | 2008-05-12 | 3,463,400 | 13.10 | 13.41 | 13.00 | 13.37 | 00:00:00 | | 2008-05-13 | 4,131,800 | 13.50 | 13.50 | 13.26 | 13.40 | 00:00:00 | | 2008-05-14 | 3,986,700 | 13.38 | 14.01 | 13.38 | 13.86 | 00:00:00 | | 2008-05-15 | 6,814,900 | 13.89 | 14.04 | 13.52 | 14.03 | 00:00:00 | | 2008-05-16 | 4,405,500 | 14.01 | 14.01 | 13.25 | 13.74 | 00:00:00 | | 2008-05-19 | 4,570,100 | 13.73 | 13.91 | 13.46 | 13.62 | 00:00:00 | | 2008-05-20 | 3,587,200 | 13.58 | 13.70 | 13.30 | 13.51 | 00:00:00 | | 2008-05-21 | 3,460,500 | 13.48 | 13.61 | 12.94 | 13.10 | 00:00:00 | | 2008-05-22 | 5,841,300 | 13.19 | 13.24 | 12.51 | 12.64 | 00:00:00 | | 2008-05-23 | 4,402,100 | 12.51 | 12.65 | 12.27 | 12.43 | 00:00:00 | | 2008-05-27 | 3,966,000 | 12.46 | 12.74 | 12.25 | 12.49 | 00:00:00 | | 2008-05-28 | 2,799,400 | 12.56 | 12.84 | 12.50 | 12.73 | 00:00:00 | | 2008-05-29 | 2,999,800 | 12.87 | 13.09 | 12.69 | 12.97 | 00:00:00 | | 2008-05-30 | 2,815,200 | 12.96 | 13.03 | 12.63 | 12.70 | 00:00:00 | | 2008-06-02 | 3,284,100 | 12.68 | 13.01 | 12.34 | 12.71 | 00:00:00 | | 2008-06-03 | 4,081,700 | 12.88 | 13.07 | 12.68 | 13.02 | 00:00:00 | | 2008-06-04 | 3,351,700 | 12.98 | 13.14 | 12.82 | 12.99 | 00:00:00 | | 2008-06-05 | 2,940,300 | 12.69 | 13.30 | 12.69 | 13.01 | 00:00:00 | | 2008-06-06 | 4,139,200 | 12.89 | 12.89 | 12.05 | 12.08 | 00:00:00 | | 2008-06-09 | 3,121,700 | 12.21 | 12.45 | 12.00 | 12.08 | 00:00:00 | | 2008-06-10 | 2,542,600 | 12.00 | 12.32 | 11.88 | 12.16 | 00:00:00 | | 2008-06-11 | 3,370,000 | 12.03 | 12.25 | 11.86 | 11.88 | 00:00:00 | | 2008-06-12 | 4,008,800 | 11.89 | 12.83 | 11.85 | 12.52 | 00:00:00 | | 2008-06-13 | 2,393,000 | 12.53 | 12.88 | 12.44 | 12.85 | 00:00:00 | | 2008-06-16 | 2,944,800 | 12.72 | 13.04 | 12.72 | 12.81 | 00:00:00 | | 2008-06-17 | 3,243,800 | 12.86 | 12.93 | 12.35 | 12.44 | 00:00:00 | | 2008-06-18 | 3,576,200 | 12.35 | 12.46 | 12.00 | 12.27 | 00:00:00 | | 2008-06-19 | 2,919,800 | 12.40 | 12.65 | 12.16 | 12.62 | 00:00:00 | | 2008-06-20 | 4,764,100 | 12.54 | 12.58 | 12.04 | 12.10 | 00:00:00 | | 2008-06-23 | 4,550,500 | 12.31 | 12.31 | 11.20 | 11.25 | 00:00:00 | | 2008-06-24 | 4,328,500 | 11.19 | 11.37 | 10.69 | 11.25 | 00:00:00 | | 2008-06-25 | 5,668,300 | 11.22 | 12.10 | 11.22 | 11.63 | 00:00:00 | | 2008-06-26 | 3,097,800 | 11.40 | 11.47 | 10.97 | 11.04 | 00:00:00 | | 2008-06-27 | 5,430,400 | 11.03 | 11.32 | 10.72 | 11.04 | 00:00:00 | | 2008-06-30 | 3,506,600 | 11.06 | 11.43 | 10.77 | 10.94 | 00:00:00 | | 2008-07-01 | 5,178,000 | 10.80 | 11.19 | 10.59 | 11.14 | 00:00:00 | | 2008-07-02 | 3,431,700 | 11.20 | 11.43 | 10.83 | 10.84 | 00:00:00 | | 2008-07-03 | 3,522,500 | 10.92 | 11.07 | 10.62 | 10.81 | 00:00:00 | | 2008-07-07 | 5,169,000 | 10.86 | 10.99 | 10.16 | 10.41 | 00:00:00 | | 2008-07-08 | 36,765,500 | 8.88 | 9.24 | 6.60 | 7.12 | 00:00:00 | | 2008-07-09 | 22,078,200 | 7.18 | 7.31 | 6.91 | 7.20 | 00:00:00 | | 2008-07-10 | 25,456,800 | 7.24 | 7.56 | 7.10 | 7.20 | 00:00:00 | | 2008-07-11 | 14,587,700 | 7.17 | 7.18 | 6.76 | 6.84 | 00:00:00 | | 2008-07-14 | 11,761,700 | 6.91 | 7.03 | 6.31 | 6.33 | 00:00:00 | | 2008-07-15 | 26,227,200 | 6.25 | 6.29 | 5.68 | 5.75 | 00:00:00 | | 2008-07-16 | 19,269,600 | 5.76 | 6.36 | 5.75 | 6.03 | 00:00:00 | | 2008-07-17 | 17,307,600 | 6.07 | 6.78 | 6.02 | 6.63 | 00:00:00 | | 2008-07-18 | 8,912,000 | 6.85 | 6.85 | 6.33 | 6.53 | 00:00:00 | | 2008-07-21 | 6,133,000 | 6.57 | 6.70 | 6.33 | 6.38 | 00:00:00 | | 2008-07-22 | 8,837,400 | 6.33 | 6.88 | 6.17 | 6.81 | 00:00:00 | | 2008-07-23 | 9,143,300 | 6.82 | 7.82 | 6.76 | 7.32 | 00:00:00 | | 2008-07-24 | 6,755,000 | 7.34 | 7.47 | 6.75 | 6.78 | 00:00:00 | | 2008-07-25 | 8,690,100 | 6.86 | 6.94 | 6.55 | 6.71 | 00:00:00 | | 2008-07-28 | 6,340,300 | 6.67 | 6.78 | 6.41 | 6.50 | 00:00:00 | | 2008-07-29 | 6,657,900 | 6.61 | 6.91 | 6.43 | 6.90 | 00:00:00 | | 2008-07-30 | 9,984,300 | 6.51 | 7.25 | 6.51 | 6.77 | 00:00:00 | | 2008-07-31 | 9,155,900 | 6.73 | 7.35 | 6.50 | 6.80 | 00:00:00 | | 2008-08-01 | 5,917,200 | 6.95 | 6.99 | 6.62 | 6.73 | 00:00:00 | | 2008-08-04 | 5,566,600 | 6.73 | 6.91 | 6.53 | 6.60 | 00:00:00 | | 2008-08-05 | 10,486,500 | 6.65 | 7.08 | 6.62 | 7.01 | 00:00:00 | | 2008-08-06 | 6,383,100 | 7.03 | 7.09 | 6.74 | 7.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
