|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 23,346,900 | 3.65 | 4.08 | 3.60 | 3.91 | 00:00:00 | | 2011-06-16 | 10,229,200 | 3.76 | 3.91 | 3.72 | 3.83 | 00:00:00 | | 2011-06-17 | 12,163,400 | 3.89 | 3.97 | 3.77 | 3.82 | 00:00:00 | | 2011-06-20 | 12,800,100 | 3.82 | 4.09 | 3.81 | 4.07 | 00:00:00 | | 2011-06-21 | 9,441,100 | 4.11 | 4.23 | 4.04 | 4.19 | 00:00:00 | | 2011-06-22 | 9,491,100 | 4.20 | 4.32 | 4.10 | 4.26 | 00:00:00 | | 2011-06-23 | 8,571,200 | 4.21 | 4.33 | 4.09 | 4.25 | 00:00:00 | | 2011-06-24 | 30,923,200 | 4.27 | 4.28 | 4.05 | 4.17 | 00:00:00 | | 2011-06-27 | 6,759,800 | 4.16 | 4.20 | 4.04 | 4.12 | 00:00:00 | | 2011-06-28 | 4,816,200 | 4.14 | 4.29 | 4.14 | 4.25 | 00:00:00 | | 2011-06-29 | 4,259,700 | 4.32 | 4.35 | 4.15 | 4.18 | 00:00:00 | | 2011-06-30 | 4,720,500 | 4.18 | 4.29 | 4.16 | 4.22 | 00:00:00 | | 2011-07-01 | 3,592,300 | 4.20 | 4.32 | 4.19 | 4.31 | 00:00:00 | | 2011-07-05 | 7,316,300 | 4.29 | 4.33 | 4.12 | 4.16 | 00:00:00 | | 2011-07-06 | 6,608,600 | 4.16 | 4.23 | 4.12 | 4.16 | 00:00:00 | | 2011-07-07 | 7,935,000 | 4.20 | 4.42 | 4.19 | 4.42 | 00:00:00 | | 2011-07-08 | 5,623,400 | 4.30 | 4.34 | 4.22 | 4.24 | 00:00:00 | | 2011-07-11 | 10,173,800 | 4.15 | 4.21 | 4.03 | 4.04 | 00:00:00 | | 2011-07-12 | 10,431,900 | 4.04 | 4.08 | 3.89 | 3.89 | 00:00:00 | | 2011-07-13 | 7,728,200 | 3.94 | 4.07 | 3.88 | 3.96 | 00:00:00 | | 2011-07-14 | 8,032,000 | 3.98 | 4.01 | 3.73 | 3.75 | 00:00:00 | | 2011-07-15 | 11,939,500 | 3.79 | 3.86 | 3.61 | 3.76 | 00:00:00 | | 2011-07-18 | 10,365,200 | 3.75 | 3.76 | 3.49 | 3.56 | 00:00:00 | | 2011-07-19 | 9,434,600 | 3.58 | 3.63 | 3.52 | 3.60 | 00:00:00 | | 2011-07-20 | 5,938,400 | 3.61 | 3.61 | 3.51 | 3.59 | 00:00:00 | | 2011-07-21 | 7,152,400 | 3.59 | 3.74 | 3.58 | 3.74 | 00:00:00 | | 2011-07-22 | 4,791,000 | 3.72 | 3.72 | 3.59 | 3.60 | 00:00:00 | | 2011-07-25 | 9,630,100 | 3.49 | 3.67 | 3.49 | 3.52 | 00:00:00 | | 2011-07-26 | 25,786,500 | 3.67 | 4.05 | 3.67 | 3.89 | 00:00:00 | | 2011-07-27 | 9,530,200 | 3.83 | 3.94 | 3.77 | 3.82 | 00:00:00 | | 2011-07-28 | 5,765,800 | 3.84 | 3.90 | 3.77 | 3.81 | 00:00:00 | | 2011-07-29 | 5,219,600 | 3.74 | 3.81 | 3.67 | 3.78 | 00:00:00 | | 2011-08-01 | 8,998,200 | 3.92 | 4.10 | 3.79 | 3.82 | 00:00:00 | | 2011-08-02 | 7,242,800 | 3.76 | 3.91 | 3.50 | 3.51 | 00:00:00 | | 2011-08-03 | 12,690,600 | 3.53 | 3.62 | 3.25 | 3.56 | 00:00:00 | | 2011-08-04 | 13,002,300 | 3.49 | 3.52 | 3.06 | 3.18 | 00:00:00 | | 2011-08-05 | 20,076,400 | 3.28 | 3.37 | 3.00 | 3.24 | 00:00:00 | | 2011-08-08 | 12,234,300 | 3.09 | 3.12 | 2.70 | 2.78 | 00:00:00 | | 2011-08-09 | 12,287,100 | 2.89 | 3.08 | 2.58 | 3.08 | 00:00:00 | | 2011-08-10 | 24,637,600 | 2.96 | 2.97 | 2.59 | 2.60 | 00:00:00 | | 2011-08-11 | 11,770,100 | 2.69 | 2.74 | 2.54 | 2.66 | 00:00:00 | | 2011-08-12 | 7,207,300 | 2.74 | 2.79 | 2.55 | 2.63 | 00:00:00 | | 2011-08-15 | 5,941,400 | 2.66 | 2.79 | 2.64 | 2.79 | 00:00:00 | | 2011-08-16 | 5,554,800 | 2.75 | 2.75 | 2.63 | 2.69 | 00:00:00 | | 2011-08-17 | 6,741,600 | 2.83 | 2.85 | 2.60 | 2.66 | 00:00:00 | | 2011-08-18 | 8,536,000 | 2.51 | 2.56 | 2.36 | 2.36 | 00:00:00 | | 2011-08-19 | 6,347,300 | 2.37 | 2.38 | 2.22 | 2.23 | 00:00:00 | | 2011-08-22 | 9,812,700 | 2.35 | 2.38 | 2.10 | 2.18 | 00:00:00 | | 2011-08-23 | 5,716,200 | 2.21 | 2.24 | 2.12 | 2.23 | 00:00:00 | | 2011-08-24 | 5,999,700 | 2.24 | 2.34 | 2.18 | 2.32 | 00:00:00 | | 2011-08-25 | 5,191,500 | 2.33 | 2.39 | 2.22 | 2.25 | 00:00:00 | | 2011-08-26 | 4,612,500 | 2.25 | 2.36 | 2.16 | 2.33 | 00:00:00 | | 2011-08-29 | 5,139,200 | 2.36 | 2.54 | 2.36 | 2.54 | 00:00:00 | | 2011-08-30 | 6,299,600 | 2.53 | 2.59 | 2.46 | 2.50 | 00:00:00 | | 2011-08-31 | 6,902,700 | 2.51 | 2.76 | 2.51 | 2.60 | 00:00:00 | | 2011-09-01 | 8,340,100 | 2.58 | 2.64 | 2.38 | 2.39 | 00:00:00 | | 2011-09-02 | 6,208,200 | 2.47 | 2.48 | 2.29 | 2.29 | 00:00:00 | | 2011-09-06 | 6,379,700 | 2.17 | 2.37 | 2.17 | 2.28 | 00:00:00 | | 2011-09-07 | 13,085,600 | 2.46 | 2.61 | 2.38 | 2.61 | 00:00:00 | | 2011-09-08 | 5,612,400 | 2.58 | 2.64 | 2.45 | 2.48 | 00:00:00 | | 2011-09-09 | 7,130,900 | 2.45 | 2.48 | 2.32 | 2.36 | 00:00:00 | | 2011-09-12 | 4,853,600 | 2.29 | 2.37 | 2.21 | 2.31 | 00:00:00 | | 2011-09-13 | 10,004,400 | 2.33 | 2.57 | 2.31 | 2.50 | 00:00:00 | | 2011-09-14 | 7,958,200 | 2.51 | 2.57 | 2.44 | 2.47 | 00:00:00 | | 2011-09-15 | 5,728,300 | 2.52 | 2.52 | 2.44 | 2.48 | 00:00:00 | | 2011-09-16 | 11,215,400 | 2.49 | 2.54 | 2.38 | 2.42 | 00:00:00 | | 2011-09-19 | 6,855,200 | 2.36 | 2.37 | 2.27 | 2.34 | 00:00:00 | | 2011-09-20 | 5,453,600 | 2.34 | 2.39 | 2.25 | 2.27 | 00:00:00 | | 2011-09-21 | 5,267,300 | 2.27 | 2.32 | 2.16 | 2.17 | 00:00:00 | | 2011-09-22 | 10,623,200 | 2.13 | 2.13 | 1.94 | 2.05 | 00:00:00 | | 2011-09-23 | 4,565,800 | 2.06 | 2.12 | 2.01 | 2.05 | 00:00:00 | | 2011-09-26 | 3,734,200 | 2.08 | 2.15 | 2.04 | 2.13 | 00:00:00 | | 2011-09-27 | 6,815,000 | 2.17 | 2.30 | 2.14 | 2.22 | 00:00:00 | | 2011-09-28 | 3,483,000 | 2.22 | 2.26 | 2.10 | 2.10 | 00:00:00 | | 2011-09-29 | 4,395,900 | 2.15 | 2.20 | 2.08 | 2.17 | 00:00:00 | | 2011-09-30 | 5,950,300 | 2.12 | 2.21 | 2.06 | 2.06 | 00:00:00 | | 2011-10-03 | 8,975,400 | 2.04 | 2.11 | 1.80 | 1.80 | 00:00:00 | | 2011-10-04 | 7,751,100 | 1.81 | 1.92 | 1.75 | 1.92 | 00:00:00 | | 2011-10-05 | 5,365,400 | 1.94 | 2.01 | 1.86 | 1.98 | 00:00:00 | | 2011-10-06 | 4,141,400 | 1.97 | 2.14 | 1.95 | 2.13 | 00:00:00 | | 2011-10-07 | 4,739,500 | 2.15 | 2.18 | 2.01 | 2.09 | 00:00:00 | | 2011-10-10 | 3,804,700 | 2.13 | 2.21 | 2.10 | 2.21 | 00:00:00 | | 2011-10-11 | 4,617,100 | 2.19 | 2.24 | 2.13 | 2.23 | 00:00:00 | | 2011-10-12 | 7,031,000 | 2.28 | 2.28 | 2.15 | 2.23 | 00:00:00 | | 2011-10-13 | 5,692,100 | 2.22 | 2.25 | 2.13 | 2.17 | 00:00:00 | | 2011-10-14 | 5,121,700 | 2.22 | 2.23 | 2.11 | 2.16 | 00:00:00 | | 2011-10-17 | 4,182,700 | 2.14 | 2.18 | 2.03 | 2.04 | 00:00:00 | | 2011-10-18 | 4,354,100 | 2.05 | 2.18 | 1.99 | 2.14 | 00:00:00 | | 2011-10-19 | 3,359,200 | 2.12 | 2.20 | 2.08 | 2.09 | 00:00:00 | | 2011-10-20 | 3,237,600 | 2.11 | 2.15 | 2.04 | 2.15 | 00:00:00 | | 2011-10-21 | 5,986,000 | 2.20 | 2.28 | 2.17 | 2.27 | 00:00:00 | | 2011-10-24 | 12,464,200 | 2.29 | 2.60 | 2.29 | 2.54 | 00:00:00 | | 2011-10-25 | 6,848,400 | 2.51 | 2.51 | 2.27 | 2.29 | 00:00:00 | | 2011-10-26 | 3,886,500 | 2.38 | 2.43 | 2.25 | 2.32 | 00:00:00 | | 2011-10-27 | 8,162,500 | 2.43 | 2.65 | 2.39 | 2.58 | 00:00:00 | | 2011-10-28 | 5,224,100 | 2.56 | 2.61 | 2.44 | 2.54 | 00:00:00 | | 2011-10-31 | 9,041,000 | 2.48 | 2.51 | 2.27 | 2.29 | 00:00:00 | | 2011-11-01 | 6,924,700 | 2.18 | 2.28 | 2.13 | 2.16 | 00:00:00 | | 2011-11-02 | 4,895,400 | 2.35 | 2.38 | 2.22 | 2.30 | 00:00:00 | | 2011-11-03 | 5,100,600 | 2.34 | 2.37 | 2.20 | 2.34 | 00:00:00 | | 2011-11-04 | 2,813,700 | 2.30 | 2.34 | 2.25 | 2.32 | 00:00:00 | | 2011-11-07 | 2,740,900 | 2.30 | 2.34 | 2.20 | 2.28 | 00:00:00 | | 2011-11-08 | 3,690,600 | 2.29 | 2.33 | 2.21 | 2.32 | 00:00:00 | | 2011-11-09 | 8,389,800 | 2.24 | 2.42 | 2.24 | 2.33 | 00:00:00 | | 2011-11-10 | 4,143,500 | 2.40 | 2.41 | 2.28 | 2.36 | 00:00:00 | | 2011-11-11 | 4,620,800 | 2.40 | 2.53 | 2.35 | 2.52 | 00:00:00 | | 2011-11-14 | 3,129,800 | 2.51 | 2.55 | 2.44 | 2.51 | 00:00:00 | | 2011-11-15 | 4,764,700 | 2.49 | 2.57 | 2.44 | 2.52 | 00:00:00 | | 2011-11-16 | 4,530,200 | 2.48 | 2.53 | 2.41 | 2.42 | 00:00:00 | | 2011-11-17 | 3,370,100 | 2.44 | 2.47 | 2.31 | 2.32 | 00:00:00 | | 2011-11-18 | 2,777,600 | 2.35 | 2.36 | 2.26 | 2.31 | 00:00:00 | | 2011-11-21 | 4,730,900 | 2.26 | 2.27 | 2.15 | 2.19 | 00:00:00 | | 2011-11-22 | 3,049,800 | 2.18 | 2.21 | 2.10 | 2.12 | 00:00:00 | | 2011-11-23 | 3,750,300 | 2.09 | 2.12 | 2.02 | 2.03 | 00:00:00 | | 2011-11-25 | 2,927,300 | 2.02 | 2.08 | 1.94 | 1.96 | 00:00:00 | | 2011-11-28 | 4,122,900 | 2.07 | 2.14 | 2.04 | 2.10 | 00:00:00 | | 2011-11-29 | 3,287,100 | 2.10 | 2.17 | 2.02 | 2.04 | 00:00:00 | | 2011-11-30 | 6,816,400 | 2.15 | 2.25 | 2.12 | 2.25 | 00:00:00 | | 2011-12-01 | 3,280,700 | 2.20 | 2.30 | 2.15 | 2.22 | 00:00:00 | | 2011-12-02 | 4,657,700 | 2.27 | 2.40 | 2.25 | 2.36 | 00:00:00 | | 2011-12-05 | 5,014,100 | 2.41 | 2.46 | 2.36 | 2.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
