|
 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 | | 2000-12-13 | 1,333,800 | 6.50 | 6.94 | 6.50 | 6.81 | 00:00:00 | | 2000-12-14 | 1,151,700 | 6.62 | 6.88 | 6.50 | 6.56 | 00:00:00 | | 2000-12-15 | 1,366,900 | 6.50 | 6.69 | 6.38 | 6.38 | 00:00:00 | | 2000-12-18 | 990,900 | 6.50 | 6.62 | 6.38 | 6.62 | 00:00:00 | | 2000-12-19 | 1,033,200 | 6.56 | 6.62 | 6.44 | 6.50 | 00:00:00 | | 2000-12-20 | 1,331,500 | 6.38 | 6.44 | 6.12 | 6.12 | 00:00:00 | | 2000-12-21 | 3,433,300 | 6.06 | 6.25 | 6.00 | 6.06 | 00:00:00 | | 2000-12-22 | 1,319,400 | 6.06 | 6.38 | 6.06 | 6.31 | 00:00:00 | | 2000-12-26 | 1,625,300 | 6.25 | 6.38 | 6.12 | 6.19 | 00:00:00 | | 2000-12-27 | 5,159,900 | 6.25 | 7.00 | 6.06 | 6.94 | 00:00:00 | | 2000-12-28 | 2,102,800 | 6.88 | 6.94 | 6.69 | 6.81 | 00:00:00 | | 2000-12-29 | 2,273,200 | 6.88 | 7.38 | 6.81 | 7.12 | 00:00:00 | | 2001-01-02 | 3,028,600 | 7.12 | 7.69 | 7.12 | 7.31 | 00:00:00 | | 2001-01-03 | 4,966,600 | 7.31 | 8.12 | 7.31 | 8.12 | 00:00:00 | | 2001-01-04 | 4,403,400 | 8.00 | 8.06 | 7.69 | 8.00 | 00:00:00 | | 2001-01-05 | 2,433,800 | 7.94 | 8.50 | 7.94 | 8.12 | 00:00:00 | | 2001-01-08 | 1,545,800 | 8.00 | 8.19 | 7.88 | 8.00 | 00:00:00 | | 2001-01-09 | 982,500 | 8.06 | 8.12 | 7.81 | 8.00 | 00:00:00 | | 2001-01-10 | 2,519,200 | 8.00 | 8.06 | 7.69 | 7.75 | 00:00:00 | | 2001-01-11 | 3,559,000 | 7.75 | 8.19 | 7.69 | 8.06 | 00:00:00 | | 2001-01-12 | 2,493,800 | 8.06 | 8.06 | 7.81 | 8.00 | 00:00:00 | | 2001-01-16 | 5,847,300 | 8.31 | 8.88 | 8.25 | 8.81 | 00:00:00 | | 2001-01-17 | 3,517,800 | 8.75 | 9.00 | 8.62 | 8.81 | 00:00:00 | | 2001-01-18 | 9,427,100 | 8.81 | 9.19 | 8.62 | 9.12 | 00:00:00 | | 2001-01-19 | 2,327,000 | 9.00 | 9.12 | 8.81 | 8.88 | 00:00:00 | | 2001-01-22 | 1,608,400 | 8.88 | 9.00 | 8.75 | 8.94 | 00:00:00 | | 2001-01-23 | 1,858,900 | 8.88 | 8.94 | 8.75 | 8.88 | 00:00:00 | | 2001-01-24 | 2,625,400 | 8.88 | 8.94 | 8.81 | 8.94 | 00:00:00 | | 2001-01-25 | 1,759,000 | 9.00 | 9.19 | 8.88 | 9.06 | 00:00:00 | | 2001-01-26 | 1,512,200 | 9.00 | 9.31 | 8.81 | 9.31 | 00:00:00 | | 2001-01-29 | 4,286,600 | 9.21 | 10.00 | 9.09 | 10.00 | 00:00:00 | | 2001-01-30 | 3,634,800 | 9.90 | 10.09 | 9.81 | 9.98 | 00:00:00 | | 2001-01-31 | 2,269,400 | 9.98 | 10.12 | 9.93 | 10.02 | 00:00:00 | | 2001-02-01 | 1,430,700 | 10.20 | 10.20 | 9.90 | 10.10 | 00:00:00 | | 2001-02-02 | 2,095,900 | 10.02 | 10.05 | 9.77 | 9.90 | 00:00:00 | | 2001-02-05 | 1,352,900 | 9.98 | 9.98 | 9.25 | 9.55 | 00:00:00 | | 2001-02-06 | 1,318,100 | 9.57 | 9.75 | 9.52 | 9.72 | 00:00:00 | | 2001-02-07 | 709,900 | 9.73 | 9.79 | 9.65 | 9.71 | 00:00:00 | | 2001-02-08 | 1,102,700 | 9.80 | 9.80 | 9.35 | 9.41 | 00:00:00 | | 2001-02-09 | 1,655,200 | 9.31 | 9.31 | 8.90 | 9.02 | 00:00:00 | | 2001-02-12 | 1,046,100 | 9.11 | 9.40 | 9.00 | 9.24 | 00:00:00 | | 2001-02-13 | 1,180,000 | 9.40 | 10.00 | 9.39 | 9.60 | 00:00:00 | | 2001-02-14 | 1,139,000 | 9.57 | 9.59 | 9.35 | 9.45 | 00:00:00 | | 2001-02-15 | 2,149,900 | 9.00 | 9.40 | 8.91 | 9.09 | 00:00:00 | | 2001-02-16 | 1,463,500 | 9.09 | 9.22 | 8.60 | 9.10 | 00:00:00 | | 2001-02-20 | 866,600 | 9.00 | 9.50 | 9.00 | 9.50 | 00:00:00 | | 2001-02-21 | 1,192,600 | 9.50 | 9.50 | 9.06 | 9.06 | 00:00:00 | | 2001-02-22 | 1,020,900 | 9.03 | 9.23 | 8.90 | 9.23 | 00:00:00 | | 2001-02-23 | 772,900 | 9.13 | 9.26 | 8.89 | 9.02 | 00:00:00 | | 2001-02-26 | 2,431,400 | 9.25 | 9.41 | 9.08 | 9.15 | 00:00:00 | | 2001-02-27 | 1,286,200 | 9.07 | 9.24 | 9.02 | 9.19 | 00:00:00 | | 2001-02-28 | 1,362,000 | 9.44 | 9.44 | 9.02 | 9.20 | 00:00:00 | | 2001-03-01 | 1,596,700 | 9.25 | 9.28 | 9.12 | 9.25 | 00:00:00 | | 2001-03-02 | 1,997,200 | 9.25 | 9.50 | 9.06 | 9.25 | 00:00:00 | | 2001-03-05 | 1,016,700 | 9.10 | 9.40 | 9.10 | 9.27 | 00:00:00 | | 2001-03-06 | 3,829,000 | 9.95 | 10.00 | 9.75 | 9.80 | 00:00:00 | | 2001-03-07 | 3,556,300 | 9.95 | 10.04 | 9.77 | 9.77 | 00:00:00 | | 2001-03-08 | 1,340,300 | 9.80 | 9.95 | 9.57 | 9.60 | 00:00:00 | | 2001-03-09 | 1,256,800 | 9.70 | 9.70 | 9.23 | 9.24 | 00:00:00 | | 2001-03-12 | 1,362,900 | 9.20 | 9.43 | 9.05 | 9.13 | 00:00:00 | | 2001-03-13 | 1,353,200 | 9.13 | 9.15 | 8.87 | 9.07 | 00:00:00 | | 2001-03-14 | 783,200 | 9.02 | 9.05 | 8.77 | 8.95 | 00:00:00 | | 2001-03-15 | 774,600 | 8.90 | 9.06 | 8.70 | 8.70 | 00:00:00 | | 2001-03-16 | 1,236,500 | 8.50 | 8.65 | 8.41 | 8.65 | 00:00:00 | | 2001-03-19 | 1,128,800 | 8.60 | 9.00 | 8.52 | 8.94 | 00:00:00 | | 2001-03-20 | 2,189,200 | 9.04 | 9.45 | 8.94 | 9.00 | 00:00:00 | | 2001-03-21 | 1,828,100 | 8.90 | 8.95 | 8.65 | 8.65 | 00:00:00 | | 2001-03-22 | 2,336,800 | 8.61 | 8.65 | 8.44 | 8.65 | 00:00:00 | | 2001-03-23 | 1,264,100 | 8.73 | 8.83 | 8.56 | 8.65 | 00:00:00 | | 2001-03-26 | 1,180,200 | 8.95 | 8.99 | 8.55 | 8.65 | 00:00:00 | | 2001-03-27 | 2,043,200 | 8.74 | 8.81 | 8.65 | 8.78 | 00:00:00 | | 2001-03-28 | 1,295,000 | 8.85 | 8.88 | 8.72 | 8.78 | 00:00:00 | | 2001-03-29 | 1,067,600 | 8.79 | 8.85 | 8.61 | 8.79 | 00:00:00 | | 2001-03-30 | 1,019,200 | 8.85 | 8.85 | 8.66 | 8.75 | 00:00:00 | | 2001-04-02 | 2,145,900 | 8.75 | 8.80 | 8.50 | 8.58 | 00:00:00 | | 2001-04-03 | 3,029,300 | 8.58 | 8.61 | 8.45 | 8.46 | 00:00:00 | | 2001-04-04 | 1,234,800 | 8.42 | 8.50 | 8.25 | 8.25 | 00:00:00 | | 2001-04-05 | 1,216,800 | 8.30 | 8.72 | 8.25 | 8.72 | 00:00:00 | | 2001-04-06 | 762,400 | 8.70 | 8.81 | 8.50 | 8.52 | 00:00:00 | | 2001-04-09 | 1,181,800 | 8.62 | 8.71 | 8.41 | 8.41 | 00:00:00 | | 2001-04-10 | 2,276,400 | 8.51 | 8.59 | 8.42 | 8.53 | 00:00:00 | | 2001-04-11 | 738,700 | 8.53 | 8.75 | 8.53 | 8.74 | 00:00:00 | | 2001-04-12 | 819,300 | 8.74 | 9.00 | 8.62 | 9.00 | 00:00:00 | | 2001-04-16 | 707,200 | 8.90 | 8.98 | 8.73 | 8.88 | 00:00:00 | | 2001-04-17 | 851,500 | 8.95 | 9.15 | 8.75 | 9.15 | 00:00:00 | | 2001-04-18 | 1,823,300 | 9.20 | 9.60 | 8.96 | 9.50 | 00:00:00 | | 2001-04-19 | 3,034,900 | 9.35 | 9.66 | 9.21 | 9.54 | 00:00:00 | | 2001-04-20 | 1,570,300 | 9.60 | 9.60 | 9.35 | 9.46 | 00:00:00 | | 2001-04-23 | 1,084,400 | 9.40 | 9.58 | 9.25 | 9.36 | 00:00:00 | | 2001-04-24 | 1,346,300 | 9.30 | 9.31 | 8.98 | 9.07 | 00:00:00 | | 2001-04-25 | 739,900 | 9.07 | 9.30 | 9.00 | 9.30 | 00:00:00 | | 2001-04-26 | 741,600 | 9.10 | 9.45 | 9.10 | 9.10 | 00:00:00 | | 2001-04-27 | 1,384,700 | 9.05 | 9.47 | 9.05 | 9.46 | 00:00:00 | | 2001-04-30 | 1,149,900 | 9.48 | 9.65 | 9.47 | 9.50 | 00:00:00 | | 2001-05-01 | 1,810,900 | 9.40 | 9.99 | 9.35 | 9.94 | 00:00:00 | | 2001-05-02 | 2,477,400 | 10.10 | 10.65 | 9.94 | 10.65 | 00:00:00 | | 2001-05-03 | 1,790,800 | 10.45 | 10.60 | 10.34 | 10.43 | 00:00:00 | | 2001-05-04 | 926,100 | 10.25 | 10.50 | 10.15 | 10.49 | 00:00:00 | | 2001-05-07 | 929,000 | 10.50 | 10.52 | 10.25 | 10.28 | 00:00:00 | | 2001-05-08 | 1,212,700 | 10.05 | 10.29 | 9.90 | 10.00 | 00:00:00 | | 2001-05-09 | 1,799,600 | 9.90 | 9.95 | 9.68 | 9.82 | 00:00:00 | | 2001-05-10 | 1,471,900 | 10.00 | 10.25 | 9.85 | 9.90 | 00:00:00 | | 2001-05-11 | 1,768,700 | 9.91 | 10.05 | 9.78 | 9.98 | 00:00:00 | | 2001-05-14 | 655,100 | 9.98 | 9.98 | 9.81 | 9.85 | 00:00:00 | | 2001-05-15 | 1,091,500 | 9.85 | 9.97 | 9.69 | 9.97 | 00:00:00 | | 2001-05-16 | 1,466,500 | 9.95 | 9.97 | 8.89 | 9.81 | 00:00:00 | | 2001-05-17 | 1,472,700 | 9.80 | 9.87 | 9.75 | 9.78 | 00:00:00 | | 2001-05-18 | 1,138,300 | 9.79 | 9.79 | 9.58 | 9.66 | 00:00:00 | | 2001-05-21 | 1,261,200 | 9.67 | 9.67 | 9.45 | 9.56 | 00:00:00 | | 2001-05-22 | 783,600 | 9.57 | 9.85 | 9.53 | 9.78 | 00:00:00 | | 2001-05-23 | 3,589,700 | 9.75 | 10.30 | 9.66 | 10.02 | 00:00:00 | | 2001-05-24 | 1,248,500 | 10.05 | 10.18 | 9.94 | 9.98 | 00:00:00 | | 2001-05-25 | 1,329,700 | 9.90 | 10.06 | 9.90 | 9.91 | 00:00:00 | | 2001-05-29 | 962,100 | 9.90 | 9.97 | 9.65 | 9.70 | 00:00:00 | | 2001-05-30 | 3,207,100 | 9.50 | 9.60 | 8.95 | 9.13 | 00:00:00 | | 2001-05-31 | 2,141,500 | 9.13 | 9.24 | 9.05 | 9.14 | 00:00:00 | | 2001-06-01 | 1,385,400 | 9.12 | 9.14 | 8.90 | 8.97 | 00:00:00 | | 2001-06-04 | 1,119,600 | 9.07 | 9.07 | 8.76 | 8.80 | 00:00:00 | | 2001-06-05 | 2,071,000 | 8.80 | 9.00 | 8.79 | 8.81 | 00:00:00 | | 2001-06-06 | 1,517,600 | 8.85 | 9.01 | 8.83 | 8.96 | 00:00:00 | | 2001-06-07 | 1,537,300 | 8.93 | 9.01 | 8.88 | 8.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
