|
 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 | | 2013-12-05 | 6,259,800 | 5.44 | 5.47 | 5.34 | 5.40 | 00:00:00 | | 2013-12-06 | 5,177,300 | 5.46 | 5.50 | 5.35 | 5.39 | 00:00:00 | | 2013-12-09 | 3,964,800 | 5.39 | 5.47 | 5.35 | 5.37 | 00:00:00 | | 2013-12-10 | 5,900,600 | 5.37 | 5.41 | 5.31 | 5.38 | 00:00:00 | | 2013-12-11 | 8,444,900 | 5.40 | 5.43 | 5.24 | 5.29 | 00:00:00 | | 2013-12-12 | 5,953,600 | 5.31 | 5.33 | 5.16 | 5.19 | 00:00:00 | | 2013-12-13 | 7,127,900 | 5.23 | 5.29 | 5.17 | 5.19 | 00:00:00 | | 2013-12-16 | 5,546,600 | 5.20 | 5.27 | 5.11 | 5.19 | 00:00:00 | | 2013-12-19 | 5,316,600 | 5.28 | 5.33 | 5.21 | 5.28 | 00:00:00 | | 2013-12-20 | 9,617,700 | 5.31 | 5.35 | 5.25 | 5.35 | 00:00:00 | | 2013-12-23 | 5,865,100 | 5.37 | 5.41 | 5.29 | 5.38 | 00:00:00 | | 2013-12-27 | 5,280,300 | 5.34 | 5.34 | 5.16 | 5.19 | 00:00:00 | | 2013-12-30 | 4,719,300 | 5.17 | 5.28 | 5.10 | 5.23 | 00:00:00 | | 2014-01-02 | 10,671,500 | 5.29 | 5.45 | 5.23 | 5.33 | 00:00:00 | | 2014-01-07 | 28,599,200 | 4.89 | 4.97 | 4.71 | 4.83 | 00:00:00 | | 2014-01-08 | 19,388,600 | 4.83 | 4.99 | 4.80 | 4.95 | 00:00:00 | | 2014-01-21 | 13,912,900 | 4.99 | 5.01 | 4.92 | 4.96 | 00:00:00 | | 2014-01-24 | 16,603,900 | 5.10 | 5.10 | 4.97 | 5.00 | 00:00:00 | | 2014-02-03 | 17,534,900 | 4.87 | 4.90 | 4.71 | 4.78 | 00:00:00 | | 2014-02-04 | 12,273,800 | 4.78 | 4.94 | 4.78 | 4.88 | 00:00:00 | | 2014-02-05 | 9,837,400 | 4.84 | 4.88 | 4.68 | 4.86 | 00:00:00 | | 2014-02-25 | 40,012,400 | 4.65 | 4.88 | 4.58 | 4.88 | 00:00:00 | | 2014-02-26 | 9,598,300 | 4.84 | 5.06 | 4.84 | 4.99 | 00:00:00 | | 2014-02-27 | 17,489,900 | 4.95 | 5.13 | 4.91 | 5.03 | 00:00:00 | | 2014-02-28 | 13,008,700 | 5.01 | 5.04 | 4.81 | 4.93 | 00:00:00 | | 2014-03-20 | 7,902,400 | 4.57 | 4.63 | 4.50 | 4.55 | 00:00:00 | | 2014-03-21 | 13,805,900 | 4.54 | 4.54 | 4.36 | 4.37 | 00:00:00 | | 2014-03-27 | 7,352,400 | 4.08 | 4.14 | 4.02 | 4.07 | 00:00:00 | | 2014-03-28 | 5,051,100 | 4.11 | 4.15 | 4.06 | 4.11 | 00:00:00 | | 2014-04-01 | 7,713,200 | 4.14 | 4.25 | 4.11 | 4.25 | 00:00:00 | | 2014-04-02 | 8,624,400 | 4.28 | 4.41 | 4.27 | 4.30 | 00:00:00 | | 2014-04-03 | 5,695,600 | 4.30 | 4.32 | 4.17 | 4.25 | 00:00:00 | | 2014-04-04 | 6,192,600 | 4.30 | 4.32 | 4.15 | 4.20 | 00:00:00 | | 2014-04-07 | 8,602,000 | 4.19 | 4.23 | 4.08 | 4.08 | 00:00:00 | | 2014-04-29 | 10,460,200 | 4.07 | 4.10 | 3.97 | 4.03 | 00:00:00 | | 2014-04-30 | 8,739,900 | 4.01 | 4.12 | 3.97 | 4.09 | 00:00:00 | | 2014-05-01 | 7,899,100 | 4.10 | 4.25 | 4.07 | 4.24 | 00:00:00 | | 2014-05-02 | 4,771,200 | 4.24 | 4.30 | 4.18 | 4.25 | 00:00:00 | | 2014-05-05 | 10,805,800 | 4.20 | 4.24 | 4.11 | 4.17 | 00:00:00 | | 2014-05-06 | 61,324,100 | 4.62 | 5.03 | 4.59 | 4.83 | 00:00:00 | | 2014-05-07 | 15,751,100 | 4.99 | 5.00 | 4.81 | 5.00 | 00:00:00 | | 2014-05-08 | 14,707,300 | 4.97 | 5.16 | 4.92 | 5.05 | 00:00:00 | | 2014-05-09 | 18,867,300 | 5.02 | 5.25 | 5.02 | 5.24 | 00:00:00 | | 2014-05-12 | 15,913,500 | 5.26 | 5.32 | 5.22 | 5.23 | 00:00:00 | | 2014-05-20 | 17,225,600 | 5.22 | 5.25 | 4.96 | 4.97 | 00:00:00 | | 2014-05-28 | 6,591,800 | 5.18 | 5.19 | 5.03 | 5.15 | 00:00:00 | | 2014-05-29 | 4,717,900 | 5.19 | 5.19 | 5.08 | 5.13 | 00:00:00 | | 2014-05-30 | 6,549,900 | 5.16 | 5.23 | 5.01 | 5.12 | 00:00:00 | | 2014-06-03 | 4,899,900 | 5.10 | 5.16 | 5.05 | 5.11 | 00:00:00 | | 2014-06-04 | 4,073,300 | 5.08 | 5.17 | 5.06 | 5.16 | 00:00:00 | | 2014-06-09 | 12,375,600 | 5.44 | 5.50 | 5.32 | 5.39 | 00:00:00 | | 2014-06-12 | 5,207,600 | 5.58 | 5.58 | 5.43 | 5.46 | 00:00:00 | | 2014-06-13 | 6,315,700 | 5.49 | 5.52 | 5.36 | 5.45 | 00:00:00 | | 2014-06-16 | 5,904,100 | 5.45 | 5.56 | 5.44 | 5.53 | 00:00:00 | | 2014-06-24 | 5,713,800 | 5.63 | 5.66 | 5.50 | 5.52 | 00:00:00 | | 2014-06-25 | 6,000,800 | 5.49 | 5.57 | 5.45 | 5.52 | 00:00:00 | | 2014-07-03 | 2,043,500 | 5.71 | 5.75 | 5.68 | 5.74 | 00:00:00 | | 2014-07-10 | 11,467,700 | 5.49 | 5.52 | 5.25 | 5.27 | 00:00:00 | | 2014-07-11 | 6,948,000 | 5.32 | 5.34 | 5.16 | 5.19 | 00:00:00 | | 2014-07-14 | 7,535,700 | 5.26 | 5.30 | 5.10 | 5.12 | 00:00:00 | | 2014-07-15 | 6,150,600 | 5.14 | 5.27 | 5.07 | 5.11 | 00:00:00 | | 2014-07-16 | 5,559,500 | 5.16 | 5.18 | 5.07 | 5.13 | 00:00:00 | | 2014-07-28 | 4,450,100 | 5.11 | 5.12 | 5.00 | 5.04 | 00:00:00 | | 2014-07-29 | 5,202,600 | 5.05 | 5.10 | 5.01 | 5.02 | 00:00:00 | | 2014-07-30 | 9,237,300 | 5.07 | 5.18 | 5.00 | 5.02 | 00:00:00 | | 2014-08-25 | 3,453,600 | 5.01 | 5.09 | 5.01 | 5.05 | 00:00:00 | | 2014-08-28 | 4,533,700 | 5.06 | 5.16 | 5.02 | 5.16 | 00:00:00 | | 2014-08-29 | 4,005,400 | 5.16 | 5.17 | 5.09 | 5.12 | 00:00:00 | | 2014-09-02 | 15,845,400 | 5.29 | 5.54 | 5.28 | 5.44 | 00:00:00 | | 2014-09-05 | 5,740,500 | 5.59 | 5.73 | 5.54 | 5.71 | 00:00:00 | | 2014-09-08 | 6,295,400 | 5.67 | 5.77 | 5.58 | 5.59 | 00:00:00 | | 2014-09-16 | 7,310,100 | 5.73 | 5.91 | 5.71 | 5.83 | 00:00:00 | | 2014-09-23 | 5,889,700 | 5.49 | 5.52 | 5.35 | 5.36 | 00:00:00 | | 2014-09-24 | 5,115,900 | 5.38 | 5.48 | 5.35 | 5.45 | 00:00:00 | | 2014-09-30 | 10,591,400 | 5.28 | 5.32 | 5.13 | 5.14 | 00:00:00 | | 2014-10-01 | 21,517,600 | 5.15 | 5.18 | 4.92 | 5.01 | 00:00:00 | | 2014-10-03 | 8,583,100 | 5.08 | 5.26 | 5.08 | 5.19 | 00:00:00 | | 2014-10-07 | 9,853,500 | 5.10 | 5.10 | 4.89 | 4.90 | 00:00:00 | | 2014-10-10 | 7,388,500 | 4.63 | 4.80 | 4.58 | 4.59 | 00:00:00 | | 2014-10-13 | 8,353,800 | 4.58 | 4.69 | 4.43 | 4.43 | 00:00:00 | | 2014-10-14 | 11,483,500 | 4.53 | 4.64 | 4.40 | 4.46 | 00:00:00 | | 2014-10-15 | 19,354,400 | 4.38 | 4.73 | 4.26 | 4.68 | 00:00:00 | | 2014-10-17 | 9,513,800 | 4.98 | 4.98 | 4.76 | 4.82 | 00:00:00 | | 2014-10-20 | 13,574,200 | 4.79 | 5.16 | 4.74 | 5.02 | 00:00:00 | | 2014-10-27 | 4,774,700 | 5.06 | 5.09 | 4.89 | 5.06 | 00:00:00 | | 2014-10-28 | 6,432,800 | 5.07 | 5.26 | 5.01 | 5.26 | 00:00:00 | | 2014-10-29 | 6,988,600 | 5.26 | 5.32 | 5.05 | 5.13 | 00:00:00 | | 2014-11-03 | 9,314,700 | 5.21 | 5.25 | 5.03 | 5.07 | 00:00:00 | | 2014-11-04 | 54,166,400 | 5.95 | 6.35 | 5.76 | 6.33 | 00:00:00 | | 2014-11-05 | 24,942,600 | 6.31 | 6.56 | 6.10 | 6.48 | 00:00:00 | | 2014-11-06 | 18,783,600 | 6.43 | 6.68 | 6.30 | 6.37 | 00:00:00 | | 2014-11-07 | 19,985,400 | 6.25 | 6.51 | 6.21 | 6.50 | 00:00:00 | | 2014-11-10 | 8,131,600 | 6.49 | 6.57 | 6.45 | 6.49 | 00:00:00 | | 2014-11-17 | 7,130,700 | 6.58 | 6.72 | 6.53 | 6.69 | 00:00:00 | | 2014-11-18 | 5,476,700 | 6.68 | 6.80 | 6.66 | 6.69 | 00:00:00 | | 2014-11-28 | 2,465,100 | 6.75 | 6.75 | 6.62 | 6.63 | 00:00:00 | | 2014-12-02 | 10,940,400 | 6.36 | 6.48 | 6.22 | 6.36 | 00:00:00 | | 2014-12-03 | 6,159,400 | 6.41 | 6.67 | 6.37 | 6.57 | 00:00:00 | | 2014-12-08 | 4,950,500 | 6.30 | 6.43 | 6.23 | 6.35 | 00:00:00 | | 2014-12-12 | 16,322,700 | 7.48 | 7.98 | 7.45 | 7.79 | 00:00:00 | | 2014-12-26 | 2,786,600 | 8.74 | 8.90 | 8.71 | 8.84 | 00:00:00 | | 2015-01-06 | 6,816,800 | 8.33 | 8.40 | 8.05 | 8.23 | 00:00:00 | | 2015-01-07 | 6,268,000 | 8.29 | 8.40 | 8.11 | 8.20 | 00:00:00 | | 2015-01-12 | 6,389,600 | 8.06 | 8.16 | 7.88 | 8.07 | 00:00:00 | | 2015-01-15 | 9,965,100 | 8.10 | 8.19 | 7.63 | 7.80 | 00:00:00 | | 2015-01-16 | 5,650,500 | 7.77 | 8.05 | 7.73 | 8.04 | 00:00:00 | | 2015-01-20 | 12,611,400 | 8.05 | 8.09 | 7.60 | 7.69 | 00:00:00 | | 2015-01-21 | 3,885,000 | 7.69 | 7.77 | 7.56 | 7.66 | 00:00:00 | | 2015-01-22 | 4,753,400 | 7.70 | 7.93 | 7.60 | 7.93 | 00:00:00 | | 2015-01-23 | 5,160,900 | 7.94 | 8.00 | 7.77 | 7.82 | 00:00:00 | | 2015-01-26 | 3,774,200 | 7.78 | 8.03 | 7.78 | 8.00 | 00:00:00 | | 2015-01-27 | 5,231,000 | 7.85 | 8.04 | 7.78 | 7.92 | 00:00:00 | | 2015-01-28 | 6,074,500 | 8.00 | 8.08 | 7.70 | 7.76 | 00:00:00 | | 2015-02-03 | 55,606,300 | 8.94 | 9.32 | 8.80 | 9.28 | 00:00:00 | | 2015-02-04 | 149,397,400 | 9.60 | 9.63 | 9.30 | 9.49 | 00:00:00 | | 2015-02-13 | 14,382,300 | 9.60 | 9.66 | 9.56 | 9.59 | 00:00:00 | | 2015-02-17 | 10,430,300 | 9.56 | 9.68 | 9.56 | 9.67 | 00:00:00 | | 2015-02-18 | 9,012,000 | 9.63 | 9.70 | 9.61 | 9.68 | 00:00:00 | | 2015-02-19 | 14,506,500 | 9.66 | 9.69 | 9.52 | 9.54 | 00:00:00 | | 2015-02-20 | 12,486,800 | 9.55 | 9.55 | 9.44 | 9.49 | 00:00:00 | | 2015-02-23 | 12,626,700 | 9.48 | 9.51 | 9.35 | 9.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
