|
 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 | | 2001-06-07 | 1,537,300 | 8.93 | 9.01 | 8.88 | 8.90 | 00:00:00 | | 2001-06-08 | 599,600 | 8.90 | 8.99 | 8.82 | 8.86 | 00:00:00 | | 2001-06-11 | 1,477,800 | 8.87 | 8.87 | 8.73 | 8.86 | 00:00:00 | | 2001-06-12 | 1,197,100 | 8.79 | 8.81 | 8.70 | 8.71 | 00:00:00 | | 2001-06-13 | 404,000 | 8.80 | 8.94 | 8.77 | 8.93 | 00:00:00 | | 2001-06-14 | 1,892,700 | 8.93 | 8.96 | 8.89 | 8.93 | 00:00:00 | | 2001-06-15 | 1,273,200 | 8.91 | 8.94 | 8.85 | 8.86 | 00:00:00 | | 2001-06-18 | 955,000 | 8.95 | 9.00 | 8.89 | 8.90 | 00:00:00 | | 2001-06-19 | 865,100 | 8.90 | 9.00 | 8.90 | 8.95 | 00:00:00 | | 2001-06-20 | 1,478,700 | 8.93 | 9.30 | 8.90 | 9.24 | 00:00:00 | | 2001-06-21 | 775,200 | 9.15 | 9.40 | 9.02 | 9.30 | 00:00:00 | | 2001-06-22 | 617,500 | 9.25 | 9.38 | 9.15 | 9.27 | 00:00:00 | | 2001-06-25 | 965,300 | 9.20 | 9.39 | 9.10 | 9.15 | 00:00:00 | | 2001-06-26 | 619,300 | 9.15 | 9.37 | 9.01 | 9.10 | 00:00:00 | | 2001-06-27 | 930,700 | 9.11 | 9.62 | 9.07 | 9.52 | 00:00:00 | | 2001-06-28 | 3,366,900 | 9.62 | 10.01 | 9.62 | 10.00 | 00:00:00 | | 2001-06-29 | 2,577,800 | 9.90 | 10.38 | 9.83 | 10.38 | 00:00:00 | | 2001-07-02 | 1,222,000 | 10.28 | 10.35 | 10.10 | 10.30 | 00:00:00 | | 2001-07-03 | 994,500 | 10.20 | 10.20 | 10.00 | 10.12 | 00:00:00 | | 2001-07-05 | 2,292,900 | 10.12 | 10.12 | 9.88 | 10.00 | 00:00:00 | | 2001-07-06 | 1,140,100 | 10.00 | 10.00 | 9.83 | 9.86 | 00:00:00 | | 2001-07-09 | 1,561,900 | 9.76 | 10.05 | 9.74 | 10.02 | 00:00:00 | | 2001-07-10 | 1,422,100 | 10.15 | 10.20 | 9.97 | 9.99 | 00:00:00 | | 2001-07-11 | 556,100 | 9.89 | 10.04 | 9.85 | 9.99 | 00:00:00 | | 2001-07-12 | 1,698,900 | 10.05 | 10.34 | 10.05 | 10.10 | 00:00:00 | | 2001-07-13 | 2,061,900 | 10.10 | 10.25 | 10.02 | 10.20 | 00:00:00 | | 2001-07-16 | 876,100 | 10.38 | 10.45 | 10.22 | 10.45 | 00:00:00 | | 2001-07-17 | 875,200 | 10.40 | 10.40 | 10.20 | 10.35 | 00:00:00 | | 2001-07-18 | 4,077,900 | 10.25 | 10.28 | 10.06 | 10.24 | 00:00:00 | | 2001-07-19 | 6,012,400 | 11.25 | 12.00 | 11.21 | 11.60 | 00:00:00 | | 2001-07-20 | 7,823,000 | 11.50 | 13.00 | 11.50 | 12.65 | 00:00:00 | | 2001-07-23 | 4,667,000 | 12.75 | 13.00 | 12.42 | 12.61 | 00:00:00 | | 2001-07-24 | 3,003,900 | 12.50 | 12.50 | 11.93 | 12.25 | 00:00:00 | | 2001-07-25 | 2,840,600 | 12.20 | 12.60 | 12.05 | 12.50 | 00:00:00 | | 2001-07-26 | 7,880,500 | 12.40 | 13.04 | 12.35 | 12.96 | 00:00:00 | | 2001-07-27 | 1,733,800 | 12.86 | 12.95 | 12.60 | 12.75 | 00:00:00 | | 2001-07-30 | 2,937,600 | 12.75 | 13.00 | 12.72 | 12.99 | 00:00:00 | | 2001-07-31 | 2,558,800 | 12.95 | 13.24 | 12.77 | 12.82 | 00:00:00 | | 2001-08-01 | 1,392,800 | 12.82 | 12.98 | 12.76 | 12.98 | 00:00:00 | | 2001-08-02 | 1,677,300 | 12.90 | 13.01 | 12.81 | 12.83 | 00:00:00 | | 2001-08-03 | 948,100 | 12.45 | 12.83 | 12.41 | 12.75 | 00:00:00 | | 2001-08-06 | 953,900 | 12.65 | 12.73 | 12.26 | 12.29 | 00:00:00 | | 2001-08-07 | 992,700 | 12.30 | 12.49 | 12.25 | 12.30 | 00:00:00 | | 2001-08-08 | 1,160,000 | 12.25 | 12.45 | 12.02 | 12.23 | 00:00:00 | | 2001-08-09 | 741,200 | 12.13 | 12.26 | 11.98 | 12.06 | 00:00:00 | | 2001-08-10 | 661,600 | 12.05 | 12.11 | 11.78 | 12.00 | 00:00:00 | | 2001-08-13 | 848,100 | 12.00 | 12.35 | 12.00 | 12.21 | 00:00:00 | | 2001-08-14 | 3,048,300 | 12.31 | 14.00 | 12.24 | 13.29 | 00:00:00 | | 2001-08-15 | 3,231,000 | 13.00 | 13.06 | 12.63 | 12.92 | 00:00:00 | | 2001-08-16 | 1,583,900 | 12.85 | 13.15 | 12.85 | 13.15 | 00:00:00 | | 2001-08-17 | 2,678,300 | 13.13 | 13.13 | 12.95 | 13.03 | 00:00:00 | | 2001-08-20 | 2,377,300 | 13.07 | 13.13 | 12.96 | 13.10 | 00:00:00 | | 2001-08-21 | 978,700 | 13.08 | 13.09 | 12.96 | 13.01 | 00:00:00 | | 2001-08-22 | 1,500,200 | 12.95 | 13.00 | 12.65 | 12.90 | 00:00:00 | | 2001-08-23 | 4,228,200 | 13.20 | 13.53 | 13.14 | 13.22 | 00:00:00 | | 2001-08-24 | 5,120,600 | 13.55 | 13.90 | 13.40 | 13.70 | 00:00:00 | | 2001-08-27 | 3,061,800 | 13.65 | 14.01 | 13.50 | 13.92 | 00:00:00 | | 2001-08-28 | 5,863,500 | 13.93 | 14.06 | 13.75 | 14.02 | 00:00:00 | | 2001-08-29 | 4,143,400 | 14.00 | 14.25 | 13.98 | 14.11 | 00:00:00 | | 2001-08-30 | 2,105,100 | 14.05 | 14.25 | 13.72 | 13.97 | 00:00:00 | | 2001-08-31 | 1,270,500 | 13.92 | 14.15 | 13.90 | 13.90 | 00:00:00 | | 2001-09-04 | 3,860,700 | 13.95 | 14.21 | 13.90 | 14.10 | 00:00:00 | | 2001-09-05 | 2,296,100 | 14.05 | 14.09 | 13.75 | 14.05 | 00:00:00 | | 2001-09-06 | 1,335,100 | 13.75 | 14.00 | 13.50 | 13.75 | 00:00:00 | | 2001-09-07 | 3,525,300 | 13.65 | 13.85 | 13.50 | 13.85 | 00:00:00 | | 2001-09-10 | 3,442,700 | 13.60 | 13.90 | 13.29 | 13.40 | 00:00:00 | | 2001-09-17 | 4,527,500 | 11.00 | 12.80 | 11.00 | 12.15 | 00:00:00 | | 2001-09-18 | 5,140,600 | 12.15 | 13.00 | 12.15 | 12.49 | 00:00:00 | | 2001-09-19 | 4,863,600 | 12.55 | 12.94 | 12.02 | 12.70 | 00:00:00 | | 2001-09-20 | 3,771,700 | 12.85 | 12.85 | 12.23 | 12.30 | 00:00:00 | | 2001-09-21 | 3,790,000 | 12.05 | 12.70 | 11.70 | 12.60 | 00:00:00 | | 2001-09-24 | 4,131,200 | 12.85 | 13.70 | 12.85 | 13.40 | 00:00:00 | | 2001-09-25 | 3,501,500 | 13.40 | 13.50 | 13.10 | 13.50 | 00:00:00 | | 2001-09-26 | 1,820,600 | 13.50 | 13.50 | 12.90 | 13.10 | 00:00:00 | | 2001-09-27 | 1,756,500 | 13.35 | 13.35 | 12.91 | 12.97 | 00:00:00 | | 2001-09-28 | 3,697,200 | 12.97 | 13.90 | 12.97 | 13.60 | 00:00:00 | | 2001-10-01 | 2,574,800 | 13.50 | 14.17 | 13.33 | 14.17 | 00:00:00 | | 2001-10-02 | 3,301,600 | 13.80 | 14.20 | 13.65 | 14.05 | 00:00:00 | | 2001-10-03 | 3,868,900 | 14.10 | 14.94 | 13.92 | 14.60 | 00:00:00 | | 2001-10-04 | 1,788,400 | 14.70 | 14.80 | 14.05 | 14.18 | 00:00:00 | | 2001-10-05 | 1,445,700 | 14.08 | 14.20 | 13.85 | 14.10 | 00:00:00 | | 2001-10-08 | 1,040,900 | 13.95 | 13.98 | 13.60 | 13.89 | 00:00:00 | | 2001-10-09 | 1,221,200 | 13.95 | 14.12 | 13.60 | 14.01 | 00:00:00 | | 2001-10-10 | 1,261,000 | 14.00 | 14.45 | 13.86 | 14.42 | 00:00:00 | | 2001-10-11 | 2,524,600 | 14.93 | 15.20 | 14.50 | 15.20 | 00:00:00 | | 2001-10-12 | 2,021,300 | 15.10 | 15.15 | 14.41 | 14.82 | 00:00:00 | | 2001-10-15 | 2,201,900 | 14.77 | 15.25 | 14.76 | 15.08 | 00:00:00 | | 2001-10-16 | 2,461,900 | 15.15 | 15.39 | 15.10 | 15.25 | 00:00:00 | | 2001-10-17 | 3,210,800 | 15.25 | 15.40 | 14.51 | 14.58 | 00:00:00 | | 2001-10-18 | 3,044,300 | 14.53 | 14.85 | 14.51 | 14.71 | 00:00:00 | | 2001-10-19 | 2,377,700 | 14.57 | 15.08 | 14.57 | 15.04 | 00:00:00 | | 2001-10-22 | 1,841,300 | 14.85 | 14.85 | 14.12 | 14.25 | 00:00:00 | | 2001-10-23 | 2,111,700 | 14.45 | 14.80 | 14.26 | 14.80 | 00:00:00 | | 2001-10-24 | 1,769,100 | 14.80 | 14.95 | 14.51 | 14.76 | 00:00:00 | | 2001-10-25 | 1,098,400 | 14.25 | 14.94 | 14.10 | 14.93 | 00:00:00 | | 2001-10-26 | 1,477,800 | 14.75 | 14.97 | 14.51 | 14.81 | 00:00:00 | | 2001-10-29 | 918,300 | 14.86 | 14.90 | 14.20 | 14.30 | 00:00:00 | | 2001-10-30 | 2,496,400 | 14.35 | 14.40 | 13.35 | 13.51 | 00:00:00 | | 2001-10-31 | 2,259,600 | 13.70 | 13.95 | 13.40 | 13.60 | 00:00:00 | | 2001-11-01 | 1,828,800 | 13.80 | 14.49 | 13.44 | 14.35 | 00:00:00 | | 2001-11-02 | 901,800 | 14.17 | 14.49 | 13.80 | 14.35 | 00:00:00 | | 2001-11-05 | 1,236,800 | 14.45 | 14.75 | 14.30 | 14.75 | 00:00:00 | | 2001-11-06 | 1,251,600 | 14.65 | 14.75 | 14.46 | 14.68 | 00:00:00 | | 2001-11-07 | 1,497,900 | 14.40 | 14.75 | 14.30 | 14.51 | 00:00:00 | | 2001-11-08 | 2,819,900 | 14.23 | 14.70 | 14.23 | 14.33 | 00:00:00 | | 2001-11-09 | 1,722,700 | 14.35 | 14.41 | 13.95 | 14.34 | 00:00:00 | | 2001-11-12 | 1,319,400 | 14.35 | 14.60 | 13.92 | 14.53 | 00:00:00 | | 2001-11-13 | 2,363,600 | 14.60 | 14.89 | 14.60 | 14.81 | 00:00:00 | | 2001-11-14 | 3,004,300 | 14.80 | 15.00 | 14.54 | 14.99 | 00:00:00 | | 2001-11-15 | 2,187,500 | 14.99 | 15.66 | 14.90 | 15.31 | 00:00:00 | | 2001-11-16 | 2,045,900 | 15.15 | 15.75 | 14.80 | 14.92 | 00:00:00 | | 2001-11-19 | 1,410,300 | 14.90 | 15.70 | 14.90 | 15.69 | 00:00:00 | | 2001-11-20 | 4,529,500 | 15.59 | 16.08 | 15.32 | 16.00 | 00:00:00 | | 2001-11-21 | 1,751,600 | 15.90 | 16.09 | 15.80 | 15.95 | 00:00:00 | | 2001-11-23 | 672,100 | 16.05 | 16.25 | 15.90 | 16.20 | 00:00:00 | | 2001-11-26 | 1,914,300 | 16.30 | 16.50 | 14.40 | 16.50 | 00:00:00 | | 2001-11-27 | 2,052,500 | 16.45 | 16.46 | 16.13 | 16.30 | 00:00:00 | | 2001-11-28 | 2,166,500 | 16.32 | 16.39 | 15.90 | 15.95 | 00:00:00 | | 2001-11-29 | 2,505,100 | 15.97 | 16.05 | 15.55 | 15.98 | 00:00:00 | | 2001-11-30 | 1,814,200 | 16.00 | 16.16 | 15.91 | 16.15 | 00:00:00 | | 2001-12-03 | 2,728,500 | 16.15 | 16.16 | 15.95 | 16.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
