|
 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 | | 2008-08-06 | 6,383,100 | 7.03 | 7.09 | 6.74 | 7.00 | 00:00:00 | | 2008-08-07 | 4,724,900 | 6.80 | 6.95 | 6.67 | 6.73 | 00:00:00 | | 2008-08-08 | 7,739,600 | 6.78 | 7.15 | 6.73 | 7.07 | 00:00:00 | | 2008-08-11 | 6,927,800 | 7.03 | 7.74 | 7.00 | 7.30 | 00:00:00 | | 2008-08-12 | 4,880,800 | 7.41 | 7.54 | 6.97 | 7.00 | 00:00:00 | | 2008-08-13 | 7,962,900 | 6.98 | 7.08 | 6.42 | 6.60 | 00:00:00 | | 2008-08-14 | 6,122,100 | 6.55 | 7.20 | 6.50 | 7.00 | 00:00:00 | | 2008-08-15 | 4,848,800 | 7.01 | 7.26 | 6.70 | 7.05 | 00:00:00 | | 2008-08-18 | 4,007,000 | 7.10 | 7.10 | 6.70 | 6.79 | 00:00:00 | | 2008-08-19 | 4,779,800 | 6.62 | 6.68 | 6.36 | 6.41 | 00:00:00 | | 2008-08-20 | 4,611,500 | 6.45 | 6.63 | 6.28 | 6.52 | 00:00:00 | | 2008-08-21 | 2,931,800 | 6.44 | 6.62 | 6.25 | 6.58 | 00:00:00 | | 2008-08-22 | 5,419,400 | 6.72 | 6.95 | 6.61 | 6.90 | 00:00:00 | | 2008-08-25 | 6,104,400 | 6.84 | 6.89 | 6.60 | 6.61 | 00:00:00 | | 2008-08-26 | 3,673,600 | 6.60 | 6.83 | 6.60 | 6.74 | 00:00:00 | | 2008-08-27 | 2,449,600 | 6.74 | 6.89 | 6.68 | 6.80 | 00:00:00 | | 2008-08-28 | 3,117,400 | 6.87 | 7.10 | 6.76 | 7.06 | 00:00:00 | | 2008-08-29 | 3,175,900 | 6.93 | 7.21 | 6.89 | 7.04 | 00:00:00 | | 2008-09-02 | 5,352,600 | 7.20 | 7.58 | 7.07 | 7.25 | 00:00:00 | | 2008-09-03 | 4,529,000 | 7.24 | 7.59 | 7.09 | 7.54 | 00:00:00 | | 2008-09-04 | 4,339,100 | 7.48 | 7.63 | 7.25 | 7.31 | 00:00:00 | | 2008-09-05 | 3,120,900 | 7.20 | 7.37 | 6.78 | 7.34 | 00:00:00 | | 2008-09-08 | 6,216,600 | 7.44 | 7.97 | 7.34 | 7.86 | 00:00:00 | | 2008-09-09 | 9,116,400 | 7.77 | 8.50 | 7.77 | 7.88 | 00:00:00 | | 2008-09-10 | 4,326,400 | 7.91 | 8.04 | 7.47 | 7.76 | 00:00:00 | | 2008-09-11 | 6,027,000 | 7.61 | 7.65 | 7.27 | 7.46 | 00:00:00 | | 2008-09-12 | 4,305,800 | 7.36 | 7.51 | 7.13 | 7.34 | 00:00:00 | | 2008-09-15 | 4,319,400 | 7.01 | 7.31 | 6.60 | 6.87 | 00:00:00 | | 2008-09-16 | 7,393,500 | 6.81 | 6.92 | 6.50 | 6.71 | 00:00:00 | | 2008-09-17 | 13,203,600 | 6.59 | 6.69 | 5.53 | 5.89 | 00:00:00 | | 2008-09-18 | 10,018,600 | 6.07 | 6.20 | 5.51 | 6.19 | 00:00:00 | | 2008-09-19 | 13,557,000 | 6.49 | 7.13 | 5.68 | 5.68 | 00:00:00 | | 2008-09-22 | 10,432,700 | 5.87 | 5.98 | 5.68 | 5.75 | 00:00:00 | | 2008-09-23 | 8,365,700 | 5.80 | 6.07 | 5.56 | 5.58 | 00:00:00 | | 2008-09-24 | 6,649,200 | 5.72 | 5.82 | 5.52 | 5.59 | 00:00:00 | | 2008-09-25 | 5,881,800 | 5.65 | 5.91 | 5.56 | 5.80 | 00:00:00 | | 2008-09-26 | 5,906,400 | 5.60 | 5.83 | 5.59 | 5.82 | 00:00:00 | | 2008-09-29 | 10,151,000 | 5.76 | 5.89 | 5.55 | 5.68 | 00:00:00 | | 2008-09-30 | 6,346,100 | 5.84 | 5.86 | 5.63 | 5.82 | 00:00:00 | | 2008-10-01 | 3,020,800 | 5.73 | 5.94 | 5.66 | 5.90 | 00:00:00 | | 2008-10-02 | 6,162,400 | 5.84 | 5.94 | 5.27 | 5.37 | 00:00:00 | | 2008-10-03 | 6,626,000 | 5.49 | 5.56 | 4.74 | 4.84 | 00:00:00 | | 2008-10-06 | 11,325,400 | 4.74 | 5.39 | 4.53 | 5.38 | 00:00:00 | | 2008-10-07 | 10,982,500 | 5.42 | 5.44 | 4.42 | 4.52 | 00:00:00 | | 2008-10-08 | 16,450,900 | 4.21 | 4.41 | 3.55 | 3.67 | 00:00:00 | | 2008-10-09 | 13,270,000 | 3.83 | 3.83 | 2.77 | 2.82 | 00:00:00 | | 2008-10-10 | 13,934,500 | 2.81 | 3.13 | 2.55 | 2.92 | 00:00:00 | | 2008-10-13 | 12,064,700 | 3.42 | 3.90 | 3.04 | 3.73 | 00:00:00 | | 2008-10-14 | 7,831,900 | 4.20 | 4.24 | 3.37 | 3.56 | 00:00:00 | | 2008-10-15 | 4,854,100 | 3.57 | 3.57 | 3.13 | 3.13 | 00:00:00 | | 2008-10-16 | 6,591,000 | 3.14 | 3.28 | 2.81 | 2.94 | 00:00:00 | | 2008-10-17 | 5,931,400 | 2.89 | 3.00 | 2.77 | 2.90 | 00:00:00 | | 2008-10-20 | 3,455,700 | 3.09 | 3.10 | 2.72 | 2.85 | 00:00:00 | | 2008-10-21 | 2,659,300 | 2.81 | 2.91 | 2.63 | 2.63 | 00:00:00 | | 2008-10-22 | 5,502,100 | 2.65 | 2.95 | 2.22 | 2.32 | 00:00:00 | | 2008-10-23 | 8,173,800 | 2.34 | 2.49 | 1.88 | 1.88 | 00:00:00 | | 2008-10-24 | 7,506,600 | 1.70 | 1.87 | 1.62 | 1.71 | 00:00:00 | | 2008-10-27 | 7,284,800 | 1.98 | 1.99 | 1.60 | 1.60 | 00:00:00 | | 2008-10-28 | 8,231,300 | 1.80 | 1.89 | 1.51 | 1.89 | 00:00:00 | | 2008-10-29 | 15,910,100 | 1.79 | 2.34 | 1.64 | 2.10 | 00:00:00 | | 2008-10-30 | 18,045,400 | 2.38 | 3.31 | 2.18 | 3.12 | 00:00:00 | | 2008-10-31 | 16,142,100 | 3.13 | 3.85 | 2.87 | 3.60 | 00:00:00 | | 2008-11-03 | 10,613,400 | 3.62 | 3.89 | 2.85 | 2.88 | 00:00:00 | | 2008-11-04 | 8,606,100 | 3.05 | 3.22 | 2.95 | 3.17 | 00:00:00 | | 2008-11-05 | 6,816,800 | 3.10 | 3.13 | 2.82 | 2.89 | 00:00:00 | | 2008-11-06 | 7,383,900 | 2.85 | 2.98 | 2.52 | 2.57 | 00:00:00 | | 2008-11-07 | 4,927,200 | 2.57 | 2.75 | 2.55 | 2.62 | 00:00:00 | | 2008-11-10 | 4,565,800 | 2.70 | 2.82 | 2.35 | 2.47 | 00:00:00 | | 2008-11-11 | 8,345,700 | 2.41 | 2.41 | 1.97 | 2.06 | 00:00:00 | | 2008-11-12 | 8,783,700 | 2.00 | 2.07 | 1.72 | 1.80 | 00:00:00 | | 2008-11-13 | 9,461,800 | 1.86 | 2.45 | 1.75 | 2.44 | 00:00:00 | | 2008-11-14 | 5,827,500 | 2.24 | 2.39 | 2.03 | 2.03 | 00:00:00 | | 2008-11-17 | 5,789,200 | 1.95 | 2.06 | 1.84 | 1.84 | 00:00:00 | | 2008-11-18 | 8,002,200 | 1.87 | 2.01 | 1.75 | 1.93 | 00:00:00 | | 2008-11-19 | 8,575,500 | 1.91 | 1.99 | 1.60 | 1.60 | 00:00:00 | | 2008-11-20 | 12,900,800 | 1.77 | 1.77 | 1.50 | 1.50 | 00:00:00 | | 2008-11-21 | 13,957,300 | 1.59 | 1.90 | 1.45 | 1.70 | 00:00:00 | | 2008-11-24 | 9,058,100 | 1.83 | 2.08 | 1.70 | 2.05 | 00:00:00 | | 2008-11-25 | 13,643,700 | 2.11 | 2.20 | 1.62 | 1.97 | 00:00:00 | | 2008-11-26 | 6,634,400 | 1.68 | 1.98 | 1.68 | 1.86 | 00:00:00 | | 2008-11-28 | 2,386,500 | 1.85 | 1.99 | 1.76 | 1.97 | 00:00:00 | | 2008-12-01 | 6,310,200 | 1.97 | 1.97 | 1.70 | 1.82 | 00:00:00 | | 2008-12-02 | 5,908,300 | 1.93 | 1.93 | 1.71 | 1.88 | 00:00:00 | | 2008-12-03 | 5,843,700 | 1.76 | 1.89 | 1.71 | 1.89 | 00:00:00 | | 2008-12-04 | 10,330,700 | 1.87 | 2.26 | 1.83 | 2.17 | 00:00:00 | | 2008-12-05 | 5,053,100 | 2.06 | 2.32 | 1.93 | 2.25 | 00:00:00 | | 2008-12-08 | 7,797,600 | 2.35 | 2.80 | 2.32 | 2.55 | 00:00:00 | | 2008-12-09 | 5,786,500 | 2.52 | 2.79 | 2.31 | 2.43 | 00:00:00 | | 2008-12-10 | 5,306,500 | 2.50 | 2.85 | 2.28 | 2.65 | 00:00:00 | | 2008-12-11 | 3,942,800 | 2.70 | 2.78 | 2.46 | 2.51 | 00:00:00 | | 2008-12-12 | 4,416,800 | 2.35 | 2.60 | 2.32 | 2.57 | 00:00:00 | | 2008-12-15 | 2,572,100 | 2.59 | 2.67 | 2.38 | 2.45 | 00:00:00 | | 2008-12-16 | 4,479,700 | 2.43 | 2.70 | 2.42 | 2.67 | 00:00:00 | | 2008-12-17 | 4,212,100 | 2.61 | 2.77 | 2.53 | 2.70 | 00:00:00 | | 2008-12-18 | 4,495,700 | 2.70 | 2.80 | 2.48 | 2.50 | 00:00:00 | | 2008-12-19 | 8,818,800 | 2.55 | 2.85 | 2.52 | 2.84 | 00:00:00 | | 2008-12-22 | 7,698,100 | 2.85 | 2.94 | 2.63 | 2.79 | 00:00:00 | | 2008-12-23 | 5,131,300 | 2.85 | 2.97 | 2.70 | 2.87 | 00:00:00 | | 2008-12-24 | 758,600 | 2.94 | 2.94 | 2.82 | 2.86 | 00:00:00 | | 2008-12-26 | 1,107,600 | 2.90 | 2.95 | 2.85 | 2.93 | 00:00:00 | | 2008-12-29 | 2,830,300 | 2.94 | 2.94 | 2.75 | 2.87 | 00:00:00 | | 2008-12-30 | 2,196,700 | 2.90 | 2.94 | 2.76 | 2.84 | 00:00:00 | | 2008-12-31 | 4,815,800 | 2.76 | 3.15 | 2.75 | 2.98 | 00:00:00 | | 2009-01-02 | 4,557,000 | 3.04 | 3.50 | 3.00 | 3.50 | 00:00:00 | | 2009-01-05 | 5,598,900 | 3.50 | 3.75 | 3.32 | 3.70 | 00:00:00 | | 2009-01-06 | 6,226,400 | 3.61 | 4.17 | 3.61 | 4.00 | 00:00:00 | | 2009-01-07 | 7,180,600 | 3.99 | 3.99 | 3.35 | 3.61 | 00:00:00 | | 2009-01-08 | 5,399,100 | 3.34 | 3.70 | 3.25 | 3.69 | 00:00:00 | | 2009-01-09 | 3,957,200 | 3.68 | 3.73 | 3.31 | 3.33 | 00:00:00 | | 2009-01-12 | 5,269,900 | 3.35 | 3.35 | 2.85 | 2.93 | 00:00:00 | | 2009-01-13 | 3,451,800 | 2.88 | 3.06 | 2.82 | 3.02 | 00:00:00 | | 2009-01-14 | 3,438,200 | 2.93 | 2.94 | 2.78 | 2.78 | 00:00:00 | | 2009-01-15 | 5,257,400 | 2.85 | 2.92 | 2.52 | 2.78 | 00:00:00 | | 2009-01-16 | 4,051,300 | 2.84 | 2.92 | 2.60 | 2.75 | 00:00:00 | | 2009-01-20 | 4,899,400 | 2.81 | 2.81 | 2.22 | 2.23 | 00:00:00 | | 2009-01-21 | 7,338,600 | 2.34 | 2.47 | 2.19 | 2.30 | 00:00:00 | | 2009-01-22 | 3,478,200 | 2.28 | 2.45 | 2.16 | 2.33 | 00:00:00 | | 2009-01-23 | 5,185,700 | 2.25 | 2.58 | 2.18 | 2.43 | 00:00:00 | | 2009-01-26 | 4,161,100 | 2.45 | 2.56 | 2.41 | 2.43 | 00:00:00 | | 2009-01-27 | 2,826,200 | 2.45 | 2.57 | 2.39 | 2.41 | 00:00:00 | | 2009-01-28 | 2,512,700 | 2.56 | 2.68 | 2.43 | 2.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
