|
 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 | | 2009-01-28 | 2,512,700 | 2.56 | 2.68 | 2.43 | 2.64 | 00:00:00 | | 2009-01-29 | 3,744,600 | 2.62 | 2.62 | 2.31 | 2.31 | 00:00:00 | | 2009-01-30 | 4,365,300 | 2.33 | 2.45 | 2.11 | 2.16 | 00:00:00 | | 2009-02-02 | 9,323,700 | 2.12 | 2.13 | 1.79 | 1.92 | 00:00:00 | | 2009-02-03 | 2,792,000 | 1.92 | 1.99 | 1.86 | 1.92 | 00:00:00 | | 2009-02-04 | 6,684,100 | 1.94 | 1.99 | 1.80 | 1.81 | 00:00:00 | | 2009-02-05 | 11,964,500 | 1.80 | 1.92 | 1.72 | 1.74 | 00:00:00 | | 2009-02-06 | 6,980,300 | 1.75 | 1.86 | 1.75 | 1.84 | 00:00:00 | | 2009-02-09 | 5,427,200 | 1.90 | 1.90 | 1.71 | 1.74 | 00:00:00 | | 2009-02-10 | 5,309,800 | 1.76 | 1.79 | 1.67 | 1.71 | 00:00:00 | | 2009-02-11 | 2,768,700 | 1.73 | 1.73 | 1.65 | 1.71 | 00:00:00 | | 2009-02-12 | 7,119,100 | 1.67 | 1.74 | 1.62 | 1.71 | 00:00:00 | | 2009-02-13 | 6,567,900 | 1.79 | 1.79 | 1.65 | 1.70 | 00:00:00 | | 2009-02-17 | 4,796,900 | 1.65 | 1.72 | 1.56 | 1.62 | 00:00:00 | | 2009-02-18 | 3,351,200 | 1.65 | 1.67 | 1.55 | 1.61 | 00:00:00 | | 2009-02-19 | 4,608,300 | 1.64 | 1.68 | 1.52 | 1.53 | 00:00:00 | | 2009-02-20 | 3,272,800 | 1.51 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2009-02-23 | 2,850,500 | 1.55 | 1.60 | 1.45 | 1.45 | 00:00:00 | | 2009-02-24 | 10,955,400 | 1.44 | 1.45 | 1.03 | 1.26 | 00:00:00 | | 2009-02-25 | 5,786,600 | 1.25 | 1.32 | 1.10 | 1.10 | 00:00:00 | | 2009-02-26 | 11,778,200 | 1.18 | 1.19 | 0.98 | 1.01 | 00:00:00 | | 2009-02-27 | 8,029,600 | 0.99 | 1.05 | 0.96 | 1.05 | 00:00:00 | | 2009-03-02 | 5,204,000 | 1.02 | 1.05 | 0.91 | 0.92 | 00:00:00 | | 2009-03-03 | 4,727,500 | 0.97 | 0.99 | 0.89 | 0.89 | 00:00:00 | | 2009-03-04 | 7,141,200 | 0.95 | 0.95 | 0.81 | 0.85 | 00:00:00 | | 2009-03-05 | 7,285,500 | 0.83 | 0.86 | 0.69 | 0.73 | 00:00:00 | | 2009-03-06 | 9,752,100 | 0.73 | 0.88 | 0.61 | 0.68 | 00:00:00 | | 2009-03-09 | 6,863,500 | 0.71 | 0.72 | 0.59 | 0.59 | 00:00:00 | | 2009-03-10 | 8,299,800 | 0.66 | 0.92 | 0.62 | 0.92 | 00:00:00 | | 2009-03-11 | 14,308,700 | 0.97 | 1.20 | 0.97 | 1.03 | 00:00:00 | | 2009-03-12 | 8,098,200 | 1.05 | 1.10 | 0.92 | 1.01 | 00:00:00 | | 2009-03-13 | 6,131,700 | 1.10 | 1.15 | 1.02 | 1.10 | 00:00:00 | | 2009-03-16 | 5,788,900 | 1.10 | 1.16 | 1.07 | 1.09 | 00:00:00 | | 2009-03-17 | 5,063,900 | 1.14 | 1.14 | 1.05 | 1.12 | 00:00:00 | | 2009-03-18 | 10,282,000 | 1.13 | 1.29 | 1.06 | 1.23 | 00:00:00 | | 2009-03-19 | 7,176,500 | 1.31 | 1.45 | 1.23 | 1.36 | 00:00:00 | | 2009-03-20 | 20,272,900 | 1.40 | 1.72 | 1.18 | 1.38 | 00:00:00 | | 2009-03-23 | 7,287,000 | 1.63 | 1.64 | 1.38 | 1.43 | 00:00:00 | | 2009-03-24 | 4,302,800 | 1.52 | 1.57 | 1.41 | 1.42 | 00:00:00 | | 2009-03-25 | 5,743,600 | 1.45 | 1.59 | 1.38 | 1.44 | 00:00:00 | | 2009-03-26 | 6,657,200 | 1.47 | 1.54 | 1.45 | 1.50 | 00:00:00 | | 2009-03-27 | 5,816,500 | 1.50 | 1.53 | 1.42 | 1.46 | 00:00:00 | | 2009-03-30 | 4,888,000 | 1.40 | 1.40 | 1.25 | 1.29 | 00:00:00 | | 2009-03-31 | 2,451,100 | 1.38 | 1.38 | 1.26 | 1.31 | 00:00:00 | | 2009-04-01 | 3,737,300 | 1.25 | 1.48 | 1.25 | 1.44 | 00:00:00 | | 2009-04-02 | 7,184,400 | 1.47 | 1.77 | 1.47 | 1.75 | 00:00:00 | | 2009-04-03 | 3,594,800 | 1.75 | 1.79 | 1.60 | 1.79 | 00:00:00 | | 2009-04-06 | 4,146,400 | 1.77 | 1.77 | 1.61 | 1.66 | 00:00:00 | | 2009-04-07 | 3,598,600 | 1.66 | 1.66 | 1.41 | 1.56 | 00:00:00 | | 2009-04-08 | 3,430,800 | 1.56 | 1.66 | 1.52 | 1.58 | 00:00:00 | | 2009-04-09 | 6,261,000 | 1.72 | 1.90 | 1.59 | 1.88 | 00:00:00 | | 2009-04-13 | 3,340,000 | 1.80 | 1.94 | 1.80 | 1.85 | 00:00:00 | | 2009-04-14 | 4,820,000 | 1.89 | 2.00 | 1.68 | 1.68 | 00:00:00 | | 2009-04-15 | 3,813,600 | 1.73 | 1.85 | 1.70 | 1.83 | 00:00:00 | | 2009-04-16 | 4,238,400 | 1.91 | 1.95 | 1.83 | 1.94 | 00:00:00 | | 2009-04-17 | 4,980,600 | 1.98 | 2.23 | 1.90 | 2.12 | 00:00:00 | | 2009-04-20 | 4,325,400 | 2.05 | 2.06 | 1.79 | 1.83 | 00:00:00 | | 2009-04-21 | 5,570,000 | 1.78 | 2.05 | 1.68 | 1.99 | 00:00:00 | | 2009-04-22 | 4,345,900 | 2.03 | 2.25 | 1.92 | 2.12 | 00:00:00 | | 2009-04-23 | 8,804,000 | 2.35 | 2.40 | 2.20 | 2.29 | 00:00:00 | | 2009-04-24 | 7,291,200 | 2.30 | 2.53 | 2.30 | 2.44 | 00:00:00 | | 2009-04-27 | 8,874,800 | 2.52 | 2.76 | 2.31 | 2.53 | 00:00:00 | | 2009-04-28 | 22,553,100 | 2.64 | 3.25 | 2.64 | 2.82 | 00:00:00 | | 2009-04-29 | 13,447,300 | 2.95 | 3.09 | 2.67 | 2.75 | 00:00:00 | | 2009-04-30 | 8,107,600 | 2.86 | 2.95 | 2.57 | 2.59 | 00:00:00 | | 2009-05-01 | 7,994,900 | 2.57 | 2.78 | 2.53 | 2.70 | 00:00:00 | | 2009-05-04 | 8,162,600 | 2.82 | 2.99 | 2.77 | 2.80 | 00:00:00 | | 2009-05-05 | 9,936,400 | 2.79 | 2.93 | 2.76 | 2.82 | 00:00:00 | | 2009-05-06 | 16,350,000 | 2.91 | 2.97 | 2.75 | 2.85 | 00:00:00 | | 2009-05-07 | 21,652,900 | 2.82 | 3.47 | 2.81 | 3.45 | 00:00:00 | | 2009-05-08 | 23,646,300 | 3.33 | 4.09 | 3.33 | 3.93 | 00:00:00 | | 2009-05-11 | 7,296,700 | 3.92 | 3.95 | 3.45 | 3.77 | 00:00:00 | | 2009-05-12 | 8,791,300 | 3.81 | 3.81 | 3.40 | 3.60 | 00:00:00 | | 2009-05-13 | 10,912,600 | 3.21 | 3.32 | 2.93 | 3.06 | 00:00:00 | | 2009-05-14 | 12,390,900 | 2.93 | 3.59 | 2.85 | 3.57 | 00:00:00 | | 2009-05-15 | 6,906,400 | 3.56 | 3.61 | 3.18 | 3.25 | 00:00:00 | | 2009-05-18 | 6,124,400 | 3.46 | 3.65 | 3.26 | 3.65 | 00:00:00 | | 2009-05-19 | 7,923,000 | 3.72 | 3.85 | 3.60 | 3.76 | 00:00:00 | | 2009-05-20 | 9,877,000 | 3.77 | 4.18 | 3.68 | 3.72 | 00:00:00 | | 2009-05-21 | 8,144,600 | 3.65 | 3.90 | 3.51 | 3.76 | 00:00:00 | | 2009-05-22 | 4,531,300 | 3.78 | 3.92 | 3.68 | 3.85 | 00:00:00 | | 2009-05-26 | 7,950,700 | 3.81 | 4.14 | 3.78 | 4.13 | 00:00:00 | | 2009-05-27 | 11,089,200 | 4.12 | 4.48 | 3.98 | 4.14 | 00:00:00 | | 2009-05-28 | 9,327,400 | 4.30 | 4.38 | 3.86 | 4.38 | 00:00:00 | | 2009-05-29 | 19,191,700 | 4.92 | 5.05 | 4.53 | 4.66 | 00:00:00 | | 2009-06-01 | 12,248,200 | 4.85 | 5.37 | 4.80 | 5.21 | 00:00:00 | | 2009-06-02 | 9,957,100 | 5.09 | 5.10 | 4.87 | 4.97 | 00:00:00 | | 2009-06-03 | 11,794,300 | 4.86 | 5.10 | 4.55 | 4.62 | 00:00:00 | | 2009-06-04 | 11,204,400 | 4.80 | 5.04 | 4.47 | 4.88 | 00:00:00 | | 2009-06-05 | 14,915,200 | 5.10 | 5.10 | 4.91 | 5.06 | 00:00:00 | | 2009-06-08 | 7,866,200 | 4.98 | 5.16 | 4.65 | 5.08 | 00:00:00 | | 2009-06-09 | 8,754,500 | 5.09 | 5.27 | 5.05 | 5.20 | 00:00:00 | | 2009-06-10 | 6,658,900 | 5.25 | 5.29 | 5.03 | 5.13 | 00:00:00 | | 2009-06-11 | 8,294,500 | 5.19 | 5.21 | 4.85 | 4.93 | 00:00:00 | | 2009-06-12 | 6,745,800 | 4.88 | 4.91 | 4.67 | 4.80 | 00:00:00 | | 2009-06-15 | 7,283,000 | 4.71 | 4.75 | 4.41 | 4.57 | 00:00:00 | | 2009-06-16 | 7,406,300 | 4.59 | 4.78 | 4.47 | 4.51 | 00:00:00 | | 2009-06-17 | 9,304,900 | 4.52 | 4.64 | 4.18 | 4.36 | 00:00:00 | | 2009-06-18 | 10,434,600 | 4.30 | 4.35 | 4.04 | 4.17 | 00:00:00 | | 2009-06-19 | 21,507,000 | 4.23 | 4.43 | 4.00 | 4.11 | 00:00:00 | | 2009-06-22 | 11,235,900 | 4.02 | 4.06 | 3.76 | 3.79 | 00:00:00 | | 2009-06-23 | 14,836,300 | 4.00 | 4.03 | 3.75 | 3.89 | 00:00:00 | | 2009-06-24 | 11,451,200 | 3.94 | 4.39 | 3.91 | 4.10 | 00:00:00 | | 2009-06-25 | 10,569,300 | 3.96 | 4.55 | 3.96 | 4.42 | 00:00:00 | | 2009-06-26 | 7,520,700 | 4.42 | 4.66 | 4.40 | 4.60 | 00:00:00 | | 2009-06-29 | 8,096,200 | 4.64 | 4.83 | 4.56 | 4.78 | 00:00:00 | | 2009-06-30 | 6,645,200 | 4.87 | 4.91 | 4.50 | 4.56 | 00:00:00 | | 2009-07-01 | 5,348,900 | 4.58 | 4.74 | 4.51 | 4.57 | 00:00:00 | | 2009-07-02 | 6,742,600 | 4.47 | 4.58 | 4.09 | 4.24 | 00:00:00 | | 2009-07-06 | 7,201,100 | 4.08 | 4.33 | 3.96 | 4.06 | 00:00:00 | | 2009-07-07 | 6,996,500 | 4.04 | 4.15 | 3.80 | 3.85 | 00:00:00 | | 2009-07-08 | 8,772,500 | 3.77 | 3.90 | 3.48 | 3.81 | 00:00:00 | | 2009-07-09 | 5,274,700 | 3.94 | 4.10 | 3.76 | 3.95 | 00:00:00 | | 2009-07-10 | 4,186,900 | 3.91 | 4.07 | 3.79 | 3.88 | 00:00:00 | | 2009-07-13 | 6,178,300 | 3.97 | 4.20 | 3.77 | 4.17 | 00:00:00 | | 2009-07-14 | 5,938,900 | 4.24 | 4.35 | 4.10 | 4.28 | 00:00:00 | | 2009-07-15 | 5,905,800 | 4.33 | 4.59 | 4.31 | 4.48 | 00:00:00 | | 2009-07-16 | 5,225,100 | 4.47 | 4.52 | 4.26 | 4.47 | 00:00:00 | | 2009-07-17 | 5,279,400 | 4.39 | 4.60 | 4.38 | 4.50 | 00:00:00 | | 2009-07-20 | 6,323,300 | 4.55 | 4.74 | 4.51 | 4.71 | 00:00:00 | | 2009-07-21 | 7,161,400 | 4.74 | 4.75 | 4.33 | 4.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
